Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hercules Metals Corp (OP: BADEF )

0.4850 +0.0020 (+0.41%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jul 16, 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 (%)
Jul 15, 2024 0.4863 0.5100 0.4817 0.4830 424,363 -0.03(-5.16%)
Jul 12, 2024 0.5220 0.5220 0.4851 0.5093 171,916 +0.00(+0.85%)
Jul 11, 2024 0.5048 0.5178 0.4929 0.5050 262,578 +0.00(+0.00%)
Jul 10, 2024 0.5109 0.5245 0.4717 0.5050 251,708 -0.01(-1.46%)
Jul 09, 2024 0.5000 0.5125 0.4736 0.5125 274,972 +0.01(+2.50%)
Jul 08, 2024 0.4900 0.5438 0.4893 0.5000 210,471 -0.04(-7.41%)
Jul 05, 2024 0.5450 0.5450 0.5050 0.5400 212,280 -0.00(-0.52%)
Jul 03, 2024 0.5000 0.5500 0.4933 0.5428 448,955 +0.04(+9.00%)
Jul 02, 2024 0.5000 0.5013 0.4778 0.4980 453,216 -0.00(-0.46%)
Jul 01, 2024 0.4962 0.5099 0.4873 0.5003 77,764 +0.03(+6.45%)
Jun 28, 2024 0.4542 0.4726 0.4522 0.4700 315,272 +0.02(+3.94%)
Jun 27, 2024 0.4400 0.4682 0.4327 0.4522 654,152 +0.01(+3.01%)
Jun 26, 2024 0.4200 0.4570 0.4100 0.4390 247,069 +0.02(+6.01%)
Jun 25, 2024 0.4600 0.4600 0.4141 0.4141 311,087 -0.04(-7.98%)
Jun 24, 2024 0.4090 0.4539 0.4090 0.4500 411,275 +0.03(+7.89%)
Jun 21, 2024 0.4230 0.4615 0.4130 0.4171 583,959 -0.03(-7.17%)
Jun 20, 2024 0.4064 0.4700 0.3670 0.4493 2,489,254 -0.02(-4.57%)
Jun 18, 2024 0.5050 0.5200 0.4667 0.4708 313,597 -0.04(-7.69%)
Jun 17, 2024 0.5159 0.5227 0.5000 0.5100 171,569 -0.01(-2.43%)
Jun 14, 2024 0.5500 0.5500 0.5050 0.5227 232,569 -0.00(-0.91%)
Jun 13, 2024 0.5151 0.5400 0.4902 0.5275 836,549 +0.01(+1.23%)
Jun 12, 2024 0.5435 0.5581 0.5176 0.5211 756,140 -0.04(-6.34%)
Jun 11, 2024 0.5558 0.5600 0.5292 0.5564 454,783 +0.01(+1.13%)
Jun 10, 2024 0.5447 0.5537 0.5229 0.5502 696,524 -0.00(-0.13%)
Jun 07, 2024 0.5644 0.5644 0.5425 0.5509 281,878 -0.01(-2.53%)
Jun 06, 2024 0.5650 0.5719 0.5599 0.5652 133,428 +0.01(+1.84%)
Jun 05, 2024 0.5634 0.5736 0.5550 0.5550 177,621 -0.01(-1.25%)
Jun 04, 2024 0.5751 0.5751 0.5600 0.5620 275,177 -0.01(-1.65%)
Jun 03, 2024 0.5850 0.5980 0.5604 0.5714 985,840 -0.01(-2.32%)
May 31, 2024 0.5905 0.5970 0.5704 0.5850 276,627 -0.00(-0.46%)
May 30, 2024 0.5701 0.5997 0.5700 0.5877 201,190 +0.01(+2.08%)
May 29, 2024 0.5800 0.5930 0.5757 0.5757 369,209 -0.00(-0.74%)
May 28, 2024 0.5826 0.5903 0.5632 0.5800 891,021 -0.01(-1.44%)
May 24, 2024 0.6174 0.6320 0.5885 0.5885 284,959 -0.03(-4.31%)
May 23, 2024 0.6700 0.6700 0.6140 0.6150 401,568 -0.03(-4.87%)
May 22, 2024 0.6403 0.6612 0.6337 0.6465 501,012 -0.02(-2.78%)
May 21, 2024 0.6800 0.6866 0.6298 0.6650 850,889 -0.04(-5.67%)
May 20, 2024 0.7069 0.7299 0.6590 0.7050 479,488 +0.04(+6.42%)
May 17, 2024 0.6240 0.6735 0.6084 0.6625 471,616 +0.05(+7.86%)
May 16, 2024 0.6449 0.6469 0.6075 0.6142 306,141 -0.02(-3.87%)
May 15, 2024 0.6300 0.6558 0.6220 0.6389 263,597 -0.00(-0.13%)
May 14, 2024 0.6123 0.6400 0.6080 0.6397 214,625 +0.03(+5.14%)
May 13, 2024 0.6029 0.6188 0.6029 0.6084 66,996 -0.00(-0.26%)
May 10, 2024 0.6337 0.6340 0.6041 0.6100 84,988 -0.02(-3.79%)
May 09, 2024 0.6242 0.6445 0.6142 0.6340 196,979 +0.01(+2.26%)
May 08, 2024 0.6500 0.6500 0.6200 0.6200 174,034 -0.04(-6.05%)
May 07, 2024 0.6400 0.6700 0.6378 0.6599 133,108 +0.02(+3.17%)
May 06, 2024 0.6003 0.6473 0.5883 0.6396 297,272 +0.06(+10.64%)
May 03, 2024 0.5900 0.6000 0.5777 0.5781 189,492 -0.01(-2.45%)
May 02, 2024 0.5995 0.6062 0.5872 0.5926 62,034 +0.01(+2.17%)
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.