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

Hercules Silver Corp (OP: BADEF )

0.6310 -0.0155 (-2.40%)
Streaming Delayed Price Updated: 10:24 AM 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 (%)
Jan 31, 2024 0.7500 0.7797 0.6731 0.7429 671,471 -0.00(-0.28%)
Jan 30, 2024 0.6412 0.7592 0.6340 0.7450 1,599,393 +0.10(+15.76%)
Jan 29, 2024 0.6600 0.6600 0.6300 0.6436 265,929 -0.01(-0.98%)
Jan 26, 2024 0.6366 0.6549 0.6250 0.6500 269,710 +0.01(+1.06%)
Jan 25, 2024 0.5701 0.6509 0.5608 0.6432 1,016,595 +0.06(+10.50%)
Jan 24, 2024 0.5650 0.5821 0.5495 0.5821 988,203 +0.00(+0.41%)
Jan 23, 2024 0.5980 0.5980 0.5355 0.5797 811,602 +0.00(+0.59%)
Jan 22, 2024 0.5503 0.5763 0.4800 0.5763 2,455,141 +0.00(+0.33%)
Jan 19, 2024 0.5528 0.5763 0.5270 0.5744 307,744 +0.03(+6.17%)
Jan 18, 2024 0.5600 0.6100 0.5317 0.5410 176,432 -0.02(-3.01%)
Jan 17, 2024 0.5968 0.5990 0.5510 0.5578 425,748 -0.03(-5.46%)
Jan 16, 2024 0.5801 0.6347 0.5801 0.5900 545,953 +0.04(+6.86%)
Jan 12, 2024 0.5595 0.5756 0.5316 0.5521 652,042 +0.01(+2.05%)
Jan 11, 2024 0.5490 0.5734 0.5351 0.5410 1,124,992 -0.03(-5.96%)
Jan 10, 2024 0.5790 0.5900 0.5521 0.5753 483,159 +0.02(+2.73%)
Jan 09, 2024 0.6002 0.6104 0.5599 0.5600 420,388 -0.06(-8.99%)
Jan 08, 2024 0.6540 0.6621 0.5977 0.6153 1,173,623 -0.01(-1.74%)
Jan 05, 2024 0.6032 0.6561 0.6025 0.6262 514,592 -0.00(-0.10%)
Jan 04, 2024 0.6330 0.6400 0.5700 0.6268 1,477,061 +0.00(+0.59%)
Jan 03, 2024 0.6009 0.6399 0.5382 0.6231 2,860,778 +0.01(+2.15%)
Jan 02, 2024 0.7900 0.7900 0.5300 0.6100 6,552,771 -0.40(-39.90%)
Dec 29, 2023 1.070 1.070 1.010 1.015 352,784 -0.03(-2.92%)
Dec 28, 2023 1.108 1.125 1.026 1.046 343,261 -0.06(-5.62%)
Dec 27, 2023 1.105 1.150 1.076 1.108 224,314 +0.01(+1.16%)
Dec 26, 2023 1.085 1.110 0.9800 1.095 65,647 +0.01(+0.92%)
Dec 22, 2023 1.130 1.130 1.040 1.085 505,161 +0.02(+2.36%)
Dec 21, 2023 1.120 1.120 1.030 1.060 327,793 -0.04(-3.64%)
Dec 20, 2023 1.200 1.200 1.086 1.100 369,343 -0.06(-5.17%)
Dec 19, 2023 1.050 1.170 1.050 1.160 405,898 -0.03(-2.52%)
Dec 18, 2023 0.9476 1.190 0.9300 1.190 487,389 +0.25(+26.50%)
Dec 15, 2023 0.9614 1.020 0.9300 0.9407 1,022,560 +0.03(+2.91%)
Dec 14, 2023 0.8733 0.9900 0.8733 0.9141 689,893 +0.03(+3.63%)
Dec 13, 2023 0.9120 0.9200 0.8499 0.8821 208,343 -0.02(-2.73%)
Dec 12, 2023 0.8640 0.9160 0.8540 0.9069 251,065 +0.04(+4.03%)
Dec 11, 2023 0.8700 0.9158 0.8640 0.8718 201,766 -0.01(-1.11%)
Dec 08, 2023 0.9030 0.9600 0.8670 0.8816 234,942 -0.07(-6.88%)
Dec 07, 2023 0.8562 1.010 0.8368 0.9467 503,172 +0.14(+16.88%)
Dec 06, 2023 0.7866 0.8649 0.7742 0.8100 149,964 +0.03(+3.85%)
Dec 05, 2023 0.8650 0.8727 0.7800 0.7800 750,591 -0.09(-10.55%)
Dec 04, 2023 0.9100 0.9227 0.8567 0.8720 191,867 -0.04(-4.18%)
Dec 01, 2023 0.9200 0.9404 0.8750 0.9100 431,669 +0.00(+0.29%)
Nov 30, 2023 0.8710 0.9750 0.8422 0.9074 347,740 +0.06(+6.58%)
Nov 29, 2023 0.8200 0.8710 0.8006 0.8514 1,017,681 +0.04(+5.37%)
Nov 28, 2023 0.9101 0.9192 0.8008 0.8080 673,614 -0.10(-11.21%)
Nov 27, 2023 0.9840 0.9840 0.8385 0.9100 1,171,564 -0.08(-8.08%)
Nov 24, 2023 1.120 1.120 0.9800 0.9900 128,678 -0.10(-9.59%)
Nov 22, 2023 1.010 1.160 0.9510 1.095 319,072 +0.06(+6.31%)
Nov 21, 2023 0.9800 1.050 0.8910 1.030 1,181,425 +0.06(+6.31%)
Nov 20, 2023 1.050 1.090 0.9450 0.9689 1,024,995 -0.12(-11.11%)
Nov 17, 2023 1.100 1.170 1.010 1.090 1,306,276 +0.01(+0.93%)
Nov 16, 2023 1.020 1.080 0.9512 1.080 1,149,180 +0.13(+13.95%)
Nov 15, 2023 1.000 1.060 0.9405 0.9478 1,349,906 -0.01(-1.00%)
Nov 14, 2023 0.8500 0.9762 0.8431 0.9574 529,232 +0.11(+12.64%)
Nov 13, 2023 0.8374 0.8900 0.8300 0.8500 673,061 +0.02(+2.91%)
Nov 10, 2023 0.7483 0.8343 0.7050 0.8260 654,738 +0.09(+11.62%)
Nov 09, 2023 0.7670 0.7907 0.7400 0.7400 228,998 +0.00(+0.00%)
Nov 08, 2023 0.8374 0.8778 0.7168 0.7400 540,460 -0.09(-10.84%)
Nov 07, 2023 0.8399 0.9085 0.8266 0.8300 554,685 +0.00(+0.41%)
Nov 06, 2023 0.7025 0.9090 0.7000 0.8266 1,373,573 +0.14(+19.87%)
Nov 03, 2023 0.6000 0.6896 0.5883 0.6896 204,876 +0.10(+17.22%)
Nov 02, 2023 0.5970 0.6100 0.5679 0.5883 774,660 +0.01(+0.91%)
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.