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

Hercules Silver Corp (OP: BADEF )

0.6100 -0.0240 (-3.79%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 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%)
May 01, 2024 0.5978 0.6099 0.5800 0.5800 119,937 -0.02(-3.27%)
Apr 30, 2024 0.6120 0.6129 0.5871 0.5996 245,810 -0.02(-2.76%)
Apr 29, 2024 0.6221 0.6502 0.6010 0.6166 166,760 +0.00(+0.15%)
Apr 26, 2024 0.6081 0.6397 0.6081 0.6157 148,122 -0.01(-0.92%)
Apr 25, 2024 0.6535 0.6677 0.6200 0.6214 265,614 -0.02(-3.00%)
Apr 24, 2024 0.6149 0.6613 0.6055 0.6406 405,525 +0.03(+5.02%)
Apr 23, 2024 0.5753 0.6130 0.5700 0.6100 744,221 +0.03(+4.90%)
Apr 22, 2024 0.5700 0.6250 0.5690 0.5815 251,257 -0.00(-0.75%)
Apr 19, 2024 0.6240 0.6240 0.5721 0.5859 182,230 -0.00(-0.53%)
Apr 18, 2024 0.5793 0.5991 0.5573 0.5890 378,717 +0.04(+6.76%)
Apr 17, 2024 0.5820 0.5820 0.5399 0.5517 379,041 -0.01(-1.39%)
Apr 16, 2024 0.5799 0.5850 0.5501 0.5595 624,415 -0.01(-2.53%)
Apr 15, 2024 0.5813 0.6100 0.5560 0.5740 417,394 -0.02(-2.71%)
Apr 12, 2024 0.6103 0.6209 0.5900 0.5900 415,867 -0.00(-0.03%)
Apr 11, 2024 0.6062 0.6300 0.5902 0.5902 397,302 -0.02(-2.90%)
Apr 10, 2024 0.6332 0.6510 0.5995 0.6078 985,179 -0.01(-1.57%)
Apr 09, 2024 0.6200 0.6525 0.6111 0.6175 696,360 +0.01(+1.40%)
Apr 08, 2024 0.6185 0.6480 0.5900 0.6090 545,610 -0.01(-0.98%)
Apr 05, 2024 0.6050 0.6300 0.5869 0.6150 483,635 +0.01(+0.82%)
Apr 04, 2024 0.6200 0.6406 0.5965 0.6100 554,076 +0.01(+1.67%)
Apr 03, 2024 0.6134 0.6350 0.6000 0.6000 397,897 -0.02(-2.83%)
Apr 02, 2024 0.6369 0.6485 0.6150 0.6175 366,489 -0.03(-4.74%)
Apr 01, 2024 0.6991 0.6991 0.6350 0.6482 400,805 -0.02(-2.31%)
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(+6.32%)
Mar 15, 2024 0.6510 0.6868 0.6413 0.6800 384,610 +0.01(+1.95%)
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%)
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.