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

Hercules Silver Corp (OP: BADEF )

0.5885 -0.0265 (-4.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Mar 28, 2024 0.6745 0.6806 0.6564 0.6635 221,913 -0.02(-2.43%)
Mar 27, 2024 0.7080 0.7087 0.6600 0.6800 650,936 +0.01(+0.95%)
Mar 26, 2024 0.6576 0.7227 0.6576 0.6736 406,848 -0.02(-3.38%)
Mar 25, 2024 0.6813 0.6972 0.6259 0.6972 533,256 +0.02(+3.29%)
Mar 22, 2024 0.6800 0.6850 0.6620 0.6750 193,805 -0.02(-2.50%)
Mar 21, 2024 0.7209 0.7209 0.6730 0.6923 170,037 -0.00(-0.69%)
Mar 20, 2024 0.7200 0.7384 0.6820 0.6971 312,757 -0.04(-5.80%)
Mar 19, 2024 0.7230 0.7573 0.7040 0.7400 376,489 +0.02(+2.35%)
Mar 18, 2024 0.6708 0.7362 0.6534 0.7230 516,115 +0.04(+5.27%)
Mar 15, 2024 0.6510 0.6868 0.6413 0.6868 384,610 +0.02(+2.97%)
Mar 14, 2024 0.6868 0.6870 0.6400 0.6670 431,171 -0.02(-2.88%)
Mar 13, 2024 0.5950 0.6868 0.5917 0.6868 947,066 +0.09(+15.43%)
Mar 12, 2024 0.5975 0.5975 0.5800 0.5950 123,823 +0.01(+1.29%)
Mar 11, 2024 0.6198 0.6198 0.5800 0.5874 554,468 -0.01(-0.94%)
Mar 08, 2024 0.5911 0.6030 0.5603 0.5930 339,198 +0.00(+0.03%)
Mar 07, 2024 0.5929 0.6048 0.5788 0.5928 239,342 +0.01(+1.33%)
Mar 06, 2024 0.5800 0.5850 0.5770 0.5850 291,522 -0.00(-0.59%)
Mar 05, 2024 0.5900 0.5938 0.5748 0.5885 129,356 -0.00(-0.24%)
Mar 04, 2024 0.6131 0.6131 0.5817 0.5899 355,529 -0.02(-3.77%)
Mar 01, 2024 0.6220 0.6220 0.6011 0.6130 209,915 -0.00(-0.65%)
Feb 29, 2024 0.5605 0.6202 0.5605 0.6170 517,466 +0.06(+10.38%)
Feb 28, 2024 0.5200 0.5600 0.5150 0.5590 535,085 +0.04(+8.06%)
Feb 27, 2024 0.5352 0.5639 0.5173 0.5173 250,795 -0.04(-7.36%)
Feb 26, 2024 0.5605 0.5700 0.5400 0.5584 502,257 -0.01(-1.66%)
Feb 23, 2024 0.5730 0.5877 0.5658 0.5678 42,531 -0.00(-0.39%)
Feb 22, 2024 0.5883 0.5951 0.5700 0.5700 371,283 -0.01(-1.72%)
Feb 21, 2024 0.6270 0.6270 0.5755 0.5800 121,740 -0.03(-5.03%)
Feb 20, 2024 0.6218 0.6218 0.5832 0.6107 269,324 -0.01(-1.50%)
Feb 16, 2024 0.6078 0.6200 0.5888 0.6200 551,268 +0.01(+1.64%)
Feb 15, 2024 0.5928 0.6279 0.5752 0.6100 548,013 +0.02(+3.04%)
Feb 14, 2024 0.6167 0.6244 0.5920 0.5920 194,663 -0.02(-2.95%)
Feb 13, 2024 0.6400 0.6540 0.6023 0.6100 570,077 -0.05(-7.99%)
Feb 12, 2024 0.6394 0.7193 0.6394 0.6630 432,957 -0.02(-2.50%)
Feb 09, 2024 0.6598 0.6800 0.6224 0.6800 949,641 +0.02(+2.26%)
Feb 08, 2024 0.6290 0.6727 0.6290 0.6650 294,006 -0.01(-1.77%)
Feb 07, 2024 0.7150 0.7150 0.6348 0.6770 322,193 -0.02(-2.59%)
Feb 06, 2024 0.6325 0.7180 0.6179 0.6950 783,337 +0.05(+7.60%)
Feb 05, 2024 0.6799 0.6875 0.6220 0.6459 155,507 -0.03(-4.80%)
Feb 02, 2024 0.7268 0.7295 0.6785 0.6785 226,295 -0.06(-8.31%)
Feb 01, 2024 0.7225 0.7450 0.7100 0.7400 211,871 -0.00(-0.39%)
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%)
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.