Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hercules Silver Corp (OP: BADEF )

0.5275 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 13, 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 (%)
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%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.