Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hannan Metals Ltd (TSV: HAN )

0.4250 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.2900 0.3150 0.2750 0.3100 577,912 +0.05(+21.57%)
May 28, 2020 0.2800 0.3750 0.2550 0.2550 121,663 -0.03(-8.93%)
May 27, 2020 0.2850 0.2850 0.2800 0.2800 12,863 +0.00(+0.00%)
May 26, 2020 0.2700 0.2900 0.2700 0.2800 37,801 +0.01(+3.70%)
May 25, 2020 0.2600 0.2750 0.2500 0.2700 162,591 +0.01(+3.85%)
May 22, 2020 0.2550 0.2700 0.2450 0.2600 123,127 +0.01(+1.96%)
May 21, 2020 0.2600 0.2650 0.2500 0.2550 38,750 -0.02(-5.56%)
May 20, 2020 0.2300 0.2700 0.2300 0.2700 228,495 +0.03(+12.50%)
May 19, 2020 0.1750 0.2400 0.1750 0.2400 443,404 +0.07(+41.18%)
May 15, 2020 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
May 14, 2020 0.1850 0.1850 0.1800 0.1800 9,300 -0.01(-2.70%)
May 13, 2020 0.2000 0.2000 0.1850 0.1850 34,000 -0.01(-2.63%)
May 11, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 08, 2020 0.1900 0.1900 0.1900 0.1900 11,000 +0.00(+0.00%)
May 07, 2020 0.1900 0.1900 0.1900 0.1900 41,000 -0.01(-5.00%)
May 06, 2020 0.2000 0.2000 0.2000 0.2000 23,499 +0.00(+0.00%)
May 04, 2020 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Apr 30, 2020 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Apr 29, 2020 0.1950 0.1950 0.1950 75 +0.00(+0.00%)
Apr 28, 2020 0.1900 0.1950 0.1900 0.1950 9,801 +0.01(+2.63%)
Apr 27, 2020 0.1900 0.1900 0.1900 0.1900 14,100 +0.00(+0.00%)
Apr 24, 2020 0.2000 0.2000 0.1850 0.1900 66,500 -0.01(-5.00%)
Apr 23, 2020 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+2.56%)
Apr 22, 2020 0.2000 0.2000 0.1950 0.1950 23,074 -0.01(-2.50%)
Apr 21, 2020 0.1900 0.2100 0.1900 0.2000 33,538 +0.00(+0.00%)
Apr 20, 2020 0.2000 0.2100 0.2000 0.2000 34,000 -0.00(-2.44%)
Apr 17, 2020 0.2050 0.2050 0.2050 0.2050 18,375 +0.00(+0.00%)
Apr 16, 2020 0.2000 0.2050 0.2000 0.2050 110,971 +0.01(+7.89%)
Apr 15, 2020 0.1950 0.1950 0.1850 0.1900 31,439 +0.01(+5.56%)
Apr 14, 2020 0.1900 0.2050 0.1800 0.1800 168,100 -0.01(-5.26%)
Apr 13, 2020 0.1800 0.1900 0.1800 0.1900 71,025 +0.01(+5.56%)
Apr 09, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 08, 2020 0.1750 0.1800 0.1750 0.1800 50,500 +0.01(+2.86%)
Apr 07, 2020 0.1750 0.1750 0.1700 0.1750 4,500 +0.01(+6.06%)
Apr 06, 2020 0.1650 0.1650 0.1650 0.1650 19,550 +0.00(+0.00%)
Apr 03, 2020 0.1650 0.1650 0.1650 0.1650 500 +0.00(+0.00%)
Apr 02, 2020 0.1650 0.1650 0.1650 0.1650 1,600 +0.01(+3.13%)
Apr 01, 2020 0.1700 0.1700 0.1600 0.1600 30,000 -0.01(-5.88%)
Mar 31, 2020 0.1700 0.1700 0.1700 0.1700 6,500 +0.00(+0.00%)
Mar 30, 2020 0.1800 0.1800 0.1700 0.1700 15,500 -0.00(-2.86%)
Mar 27, 2020 0.1750 0.1750 0.1700 0.1750 30,000 -0.02(-7.89%)
Mar 26, 2020 0.1900 0.1950 0.1850 0.1900 125,330 +0.00(+0.00%)
Mar 25, 2020 0.1900 0.1900 0.1750 0.1900 41,100 +0.02(+8.57%)
Mar 24, 2020 0.1550 0.1750 0.1550 0.1750 265,222 +0.02(+16.67%)
Mar 23, 2020 0.1500 0.1550 0.1500 0.1500 7,000 -0.01(-6.25%)
Mar 20, 2020 0.1550 0.1600 0.1550 0.1600 43,453 +0.01(+3.23%)
Mar 19, 2020 0.1500 0.1550 0.1500 0.1550 58,284 -0.01(-6.06%)
Mar 18, 2020 0.1800 0.1800 0.1600 0.1650 49,534 +0.01(+3.13%)
Mar 17, 2020 0.1500 0.1600 0.1500 0.1600 8,200 +0.01(+6.67%)
Mar 16, 2020 0.1600 0.1600 0.1500 0.1500 167,099 -0.01(-6.25%)
Mar 13, 2020 0.1500 0.1600 0.1400 0.1600 38,300 +0.01(+6.67%)
Mar 12, 2020 0.1850 0.1850 0.1500 0.1500 75,600 -0.01(-6.25%)
Mar 11, 2020 0.1900 0.1900 0.1500 0.1600 67,700 -0.03(-15.79%)
Mar 10, 2020 0.1650 0.2000 0.1650 0.1900 137,025 +0.03(+18.75%)
Mar 09, 2020 0.1800 0.1800 0.1500 0.1600 69,500 -0.02(-11.11%)
Mar 05, 2020 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Mar 04, 2020 0.2050 0.2050 0.2000 0.2000 74,000 +0.00(+0.00%)
Mar 03, 2020 0.2000 0.2000 0.2000 0.2000 54,000 +0.00(+0.00%)
Mar 02, 2020 0.1650 0.2000 0.1600 0.2000 242,110 +0.05(+33.33%)
Feb 28, 2020 0.1500 0.1600 0.1500 0.1500 76,000 +0.00(+0.00%)
Feb 27, 2020 0.1700 0.1700 0.1500 0.1500 233,400 -0.02(-11.76%)
Feb 26, 2020 0.2100 0.2100 0.1650 0.1700 277,367 -0.03(-17.07%)
Feb 25, 2020 0.2050 0.2150 0.2050 0.2050 49,500 -0.01(-2.38%)
Feb 24, 2020 0.2300 0.2300 0.2100 0.2100 81,000 -0.02(-8.70%)
Feb 21, 2020 0.2200 0.2300 0.2100 0.2300 331,500 +0.00(+0.00%)
Feb 20, 2020 0.2400 0.2400 0.2200 0.2300 93,500 -0.01(-4.17%)
Feb 19, 2020 0.2100 0.2400 0.2100 0.2400 21,512 +0.02(+9.09%)
Feb 18, 2020 0.2200 0.2200 0.2150 0.2200 114,302 +0.00(+0.00%)
Feb 14, 2020 0.2200 0.2200 0.2200 0 -0.01(-6.38%)
Feb 13, 2020 0.2350 0.2350 0.2350 0.2350 6,000 +0.00(+2.17%)
Feb 12, 2020 0.2350 0.2350 0.2200 0.2300 34,000 +0.00(+0.00%)
Feb 11, 2020 0.2300 0.2300 0.2300 0.2300 22,000 +0.00(+0.00%)
Feb 10, 2020 0.2300 0.2300 0.2200 0.2300 199,062 -0.00(-2.13%)
Feb 07, 2020 0.2400 0.2400 0.2350 0.2350 15,000 -0.01(-2.08%)
Feb 06, 2020 0.2700 0.2750 0.2400 0.2400 165,468 -0.02(-5.88%)
Feb 05, 2020 0.2700 0.2700 0.2550 0.2550 10,000 -0.02(-7.27%)
Feb 04, 2020 0.2650 0.2750 0.2600 0.2750 58,208 +0.01(+1.85%)
Feb 03, 2020 0.2600 0.2700 0.2600 0.2700 183,739 +0.02(+5.88%)
Jan 31, 2020 0.2600 0.2600 0.2450 0.2550 265,916 +0.01(+4.08%)
Jan 30, 2020 0.2450 0.2450 0.2400 0.2450 43,700 -0.01(-2.00%)
Jan 29, 2020 0.2450 0.2550 0.2400 0.2500 199,975 +0.02(+8.70%)
Jan 28, 2020 0.2400 0.2400 0.2300 0.2300 105,600 -0.01(-4.17%)
Jan 27, 2020 0.2450 0.2550 0.2300 0.2400 136,268 -0.01(-2.04%)
Jan 24, 2020 0.2450 0.2700 0.2450 0.2450 52,850 +0.00(+0.00%)
Jan 23, 2020 0.2500 0.2800 0.2300 0.2450 322,869 +0.01(+2.08%)
Jan 22, 2020 0.2650 0.2650 0.2350 0.2400 827,800 -0.03(-9.43%)
Jan 21, 2020 0.2450 0.2800 0.2450 0.2650 364,304 +0.03(+10.42%)
Jan 20, 2020 0.2300 0.2400 0.2300 0.2400 356,522 +0.01(+6.67%)
Jan 17, 2020 0.2200 0.2300 0.2200 0.2250 272,000 +0.01(+4.65%)
Jan 16, 2020 0.2000 0.2250 0.2000 0.2150 148,620 +0.01(+4.88%)
Jan 15, 2020 0.1900 0.2050 0.1800 0.2050 1,717,378 +0.00(+2.50%)
Jan 14, 2020 0.2300 0.2300 0.2000 0.2000 1,055,600 +0.00(+0.00%)
Jan 13, 2020 0.2000 0.2200 0.1950 0.2000 408,000 +0.02(+11.11%)
Jan 10, 2020 0.1800 0.2000 0.1750 0.1800 162,027 +0.00(+0.00%)
Jan 09, 2020 0.1900 0.2000 0.1800 0.1800 73,750 -0.01(-5.26%)
Jan 08, 2020 0.1900 0.1900 0.1900 0.1900 58,500 +0.02(+8.57%)
Jan 07, 2020 0.1800 0.1800 0.1750 0.1750 5,500 -0.01(-2.78%)
Jan 06, 2020 0.2000 0.2000 0.1800 0.1800 138,500 -0.01(-5.26%)
Jan 03, 2020 0.2100 0.2200 0.1900 0.1900 84,275 -0.01(-7.32%)
Jan 02, 2020 0.2350 0.2350 0.1950 0.2050 324,390 -0.03(-12.77%)
Dec 31, 2019 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Dec 30, 2019 0.2100 0.2200 0.2000 0.2200 222,149 +0.00(+0.00%)
Dec 27, 2019 0.1700 0.2300 0.1650 0.2200 583,606 +0.08(+57.14%)
Dec 24, 2019 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Dec 23, 2019 0.1350 0.1750 0.1350 0.1550 65,110 +0.02(+19.23%)
Dec 20, 2019 0.1300 0.1300 0.1300 0.1300 55,689 +0.03(+23.81%)
Dec 18, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Dec 17, 2019 0.1100 0.1100 0.1100 0.1100 4,500 +0.00(+0.00%)
Dec 16, 2019 0.1100 0.1250 0.1100 0.1100 290,500 +0.01(+10.00%)
Dec 13, 2019 0.0900 0.1000 0.0900 0.1000 223,000 +0.03(+33.33%)
Dec 12, 2019 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Dec 05, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Dec 03, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 02, 2019 0.0800 0.0800 0.0750 0.0750 156,000 +0.00(+0.00%)
Nov 22, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 20, 2019 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Nov 18, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 15, 2019 0.0800 0.0850 0.0800 0.0850 19,665 +0.01(+6.25%)
Nov 14, 2019 0.0850 0.0850 0.0800 0.0800 12,000 -0.01(-11.11%)
Nov 12, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 07, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 05, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Nov 04, 2019 0.1100 0.1100 0.0900 0.0900 37,500 -0.02(-18.18%)
Nov 01, 2019 0.1100 0.1200 0.0950 0.1100 203,650 +0.02(+29.41%)
Oct 31, 2019 0.0850 0.0850 0.0850 0.0850 55,000 -0.00(-5.56%)
Oct 30, 2019 0.0900 0.0900 0.0900 0.0900 47,100 +0.02(+28.57%)
Oct 29, 2019 0.0700 0.0700 0.0700 0.0700 34,000 -0.01(-12.50%)
Oct 22, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Oct 21, 2019 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Oct 18, 2019 0.0700 0.0700 0.0700 0.0700 93,999 +0.00(+0.00%)
Oct 17, 2019 0.0800 0.0800 0.0700 0.0700 10,499 -0.01(-12.50%)
Oct 15, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 10, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 08, 2019 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Sep 24, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Sep 23, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.03(+63.64%)
Sep 20, 2019 0.0800 0.0800 0.0550 0.0550 11,000 -0.03(-35.29%)
Sep 19, 2019 0.0850 0.0850 0.0850 0.0850 30,000 +0.00(+0.00%)
Sep 18, 2019 0.0750 0.0850 0.0750 0.0850 45,920 +0.01(+21.43%)
Sep 17, 2019 0.0700 0.0700 0.0700 0.0700 24,000 +0.00(+0.00%)
Sep 16, 2019 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Sep 13, 2019 0.0700 0.0700 0.0700 0.0700 4,000 +0.02(+27.27%)
Sep 09, 2019 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Sep 06, 2019 0.0650 0.0700 0.0600 0.0700 37,000 +0.02(+27.27%)
Sep 05, 2019 0.0600 0.0600 0.0550 0.0550 266,231 -0.00(-8.33%)
Sep 03, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 30, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 27, 2019 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Aug 23, 2019 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Aug 19, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 16, 2019 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
Aug 15, 2019 0.0600 0.0600 0.0600 0.0600 55,000 +0.00(+0.00%)
Aug 14, 2019 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Aug 13, 2019 0.0650 0.0650 0.0650 0.0650 18,000 -0.02(-27.78%)
Aug 12, 2019 0.0500 0.0900 0.0500 0.0900 56,000 +0.03(+50.00%)
Aug 09, 2019 0.0600 0.0600 0.0600 0.0600 4,600 +0.00(+9.09%)
Aug 02, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 01, 2019 0.0600 0.0650 0.0550 0.0550 164,000 -0.00(-8.33%)
Jul 31, 2019 0.0600 0.0600 0.0600 0.0600 14,000 +0.00(+9.09%)
Jul 30, 2019 0.0550 0.0550 0.0550 0.0550 8,000 -0.00(-8.33%)
Jul 29, 2019 0.0600 0.0600 0.0600 0.0600 78,000 +0.00(+0.00%)
Jul 25, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 22, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 19, 2019 0.0550 0.0550 0.0500 0.0550 361,194 -0.00(-8.33%)
Jul 17, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 16, 2019 0.0650 0.0700 0.0550 0.0650 420,000 -0.01(-7.14%)
Jul 11, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jul 10, 2019 0.0750 0.0800 0.0700 0.0800 13,263 +0.01(+6.67%)
Jul 09, 2019 0.0850 0.0850 0.0750 0.0750 12,846 +0.00(+0.00%)
Jul 08, 2019 0.0850 0.0850 0.0750 0.0750 8,000 -0.01(-16.67%)
Jul 05, 2019 0.0950 0.0950 0.0900 0.0900 24,000 +0.01(+12.50%)
Jul 02, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jun 26, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 25, 2019 0.1050 0.1150 0.0900 0.0900 8,500 -0.01(-14.29%)
Jun 24, 2019 0.1050 0.1050 0.1050 0.1050 8,000 -0.01(-8.70%)
Jun 21, 2019 0.0800 0.1150 0.0800 0.1150 7,500 +0.04(+64.29%)
Jun 20, 2019 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Jun 18, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 17, 2019 0.0750 0.0750 0.0700 0.0700 90,750 +0.01(+7.69%)
Jun 13, 2019 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Jun 11, 2019 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Jun 06, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 05, 2019 0.0750 0.0750 0.0600 0.0650 66,000 -0.01(-18.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.