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

Hercules Silver Corp (OP: BADEF )

0.6285 -0.0180 (-2.78%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 23, 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 31, 2023 0.1252 0.1524 0.1250 0.1436 228,469 +0.01(+7.65%)
May 30, 2023 0.1337 0.1380 0.1243 0.1334 281,742 -0.01(-5.72%)
May 26, 2023 0.1230 0.1415 0.1224 0.1415 60,252 +0.02(+16.46%)
May 25, 2023 0.1232 0.1266 0.1150 0.1215 293,949 -0.00(-1.62%)
May 24, 2023 0.1377 0.1415 0.1230 0.1235 284,896 -0.00(-3.52%)
May 23, 2023 0.1361 0.1373 0.1255 0.1280 275,278 -0.01(-7.98%)
May 22, 2023 0.1400 0.1436 0.1335 0.1391 117,792 +0.01(+6.35%)
May 19, 2023 0.1260 0.1390 0.1256 0.1308 304,475 +0.01(+4.81%)
May 18, 2023 0.1300 0.1300 0.1210 0.1248 245,663 -0.00(-3.78%)
May 17, 2023 0.1288 0.1300 0.1253 0.1297 207,413 +0.00(+2.13%)
May 16, 2023 0.1400 0.1450 0.1250 0.1270 533,273 -0.02(-11.13%)
May 15, 2023 0.1418 0.1451 0.1400 0.1429 161,286 -0.00(-1.38%)
May 12, 2023 0.1450 0.1524 0.1402 0.1449 441,156 -0.00(-1.83%)
May 11, 2023 0.1551 0.1565 0.1475 0.1476 590,765 -0.01(-4.84%)
May 10, 2023 0.1605 0.1698 0.1526 0.1551 763,337 -0.01(-3.18%)
May 09, 2023 0.1680 0.1775 0.1589 0.1602 439,910 +0.00(+0.75%)
May 08, 2023 0.1557 0.1608 0.1511 0.1590 168,691 +0.00(+1.60%)
May 05, 2023 0.1534 0.1570 0.1532 0.1565 190,154 +0.00(+1.29%)
May 04, 2023 0.1595 0.1610 0.1532 0.1545 730,038 -0.00(-2.83%)
May 03, 2023 0.1620 0.1620 0.1536 0.1590 352,637 +0.00(+2.65%)
May 02, 2023 0.1600 0.1633 0.1549 0.1549 661,644 -0.00(-2.82%)
May 01, 2023 0.1726 0.1800 0.1560 0.1594 686,644 -0.00(-0.38%)
Apr 28, 2023 0.1725 0.1730 0.1576 0.1600 534,121 -0.01(-4.82%)
Apr 27, 2023 0.1796 0.1838 0.1681 0.1681 515,696 -0.01(-3.94%)
Apr 26, 2023 0.1755 0.1850 0.1726 0.1750 232,924 -0.00(-1.35%)
Apr 25, 2023 0.1802 0.1855 0.1761 0.1774 482,651 +0.00(+1.31%)
Apr 24, 2023 0.1845 0.1845 0.1746 0.1751 201,619 -0.00(-1.52%)
Apr 21, 2023 0.1930 0.1930 0.1760 0.1778 221,503 -0.00(-2.68%)
Apr 20, 2023 0.1892 0.1918 0.1800 0.1827 312,015 -0.00(-2.40%)
Apr 19, 2023 0.1970 0.1970 0.1830 0.1872 222,782 -0.00(-1.16%)
Apr 18, 2023 0.1871 0.1980 0.1871 0.1894 239,346 +0.00(+1.23%)
Apr 17, 2023 0.2110 0.2110 0.1871 0.1871 483,348 -0.02(-7.60%)
Apr 14, 2023 0.2074 0.2138 0.1868 0.2025 614,411 +0.00(+2.27%)
Apr 13, 2023 0.1990 0.2041 0.1900 0.1980 1,432,057 +0.01(+4.21%)
Apr 12, 2023 0.1972 0.2046 0.1850 0.1900 481,476 +0.00(+0.00%)
Apr 11, 2023 0.2080 0.2080 0.1900 0.1900 454,896 +0.00(+1.60%)
Apr 10, 2023 0.2100 0.2100 0.1870 0.1870 517,909 -0.02(-10.53%)
Apr 06, 2023 0.2064 0.2130 0.1850 0.2090 662,490 +0.01(+7.40%)
Apr 05, 2023 0.2100 0.2150 0.1940 0.1946 1,234,922 -0.00(-1.96%)
Apr 04, 2023 0.2050 0.2150 0.1854 0.1985 1,137,300 +0.01(+3.49%)
Apr 03, 2023 0.1800 0.1957 0.1756 0.1918 796,253 +0.01(+5.73%)
Mar 31, 2023 0.1880 0.1960 0.1541 0.1814 1,085,607 -0.01(-4.02%)
Mar 30, 2023 0.1725 0.2125 0.1683 0.1890 762,752 +0.02(+11.77%)
Mar 29, 2023 0.1527 0.1773 0.1525 0.1691 683,874 +0.02(+11.32%)
Mar 28, 2023 0.1467 0.1558 0.1461 0.1519 568,648 +0.00(+2.98%)
Mar 27, 2023 0.1551 0.1578 0.1435 0.1475 1,192,156 -0.01(-8.27%)
Mar 24, 2023 0.1646 0.1691 0.1544 0.1608 443,035 -0.01(-6.29%)
Mar 23, 2023 0.1653 0.1734 0.1534 0.1716 659,020 +0.01(+3.56%)
Mar 22, 2023 0.1575 0.1665 0.1534 0.1657 359,586 +0.00(+2.86%)
Mar 21, 2023 0.1560 0.1629 0.1534 0.1611 164,818 -0.01(-4.28%)
Mar 20, 2023 0.1707 0.1707 0.1579 0.1683 163,422 +0.00(+0.00%)
Mar 17, 2023 0.1470 0.1794 0.1470 0.1683 369,651 +0.02(+14.49%)
Mar 16, 2023 0.1466 0.1493 0.1399 0.1470 57,909 +0.01(+8.57%)
Mar 15, 2023 0.1500 0.1656 0.1350 0.1354 356,269 -0.02(-9.97%)
Mar 14, 2023 0.1671 0.1721 0.1504 0.1504 280,039 -0.01(-8.96%)
Mar 13, 2023 0.1720 0.1750 0.1586 0.1652 97,666 +0.01(+5.02%)
Mar 10, 2023 0.1505 0.1650 0.1500 0.1573 283,699 +0.01(+4.52%)
Mar 09, 2023 0.1571 0.1571 0.1500 0.1505 122,290 -0.01(-3.71%)
Mar 08, 2023 0.1600 0.1656 0.1537 0.1563 392,567 -0.01(-7.62%)
Mar 07, 2023 0.1800 0.1800 0.1642 0.1692 516,874 -0.01(-6.10%)
Mar 06, 2023 0.1853 0.1853 0.1756 0.1802 149,180 -0.00(-0.50%)
Mar 03, 2023 0.1980 0.1980 0.1600 0.1811 523,299 -0.01(-4.13%)
Mar 02, 2023 0.1990 0.1990 0.1870 0.1889 165,836 -0.01(-3.62%)
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.