Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hercules Metals Corp (OP: BADEF )

0.4932 -0.0068 (-1.36%)

Streaming Delayed Price Updated: 3:59 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 16, 2024	0.5064	0.5100	0.4741	0.4932	152,371	-0.01(-1.36%)
Aug 15, 2024	0.4500	0.5000	0.4300	0.5000	158,881	+0.08(+20.45%)
Aug 14, 2024	0.4158	0.4264	0.4151	0.4151	173,975	-0.01(-2.08%)
Aug 13, 2024	0.4245	0.4375	0.4173	0.4239	78,567	-0.01(-3.11%)
Aug 12, 2024	0.4072	0.4381	0.4025	0.4375	231,018	+0.03(+6.97%)
Aug 09, 2024	0.4147	0.4239	0.4071	0.4090	68,459	-0.02(-4.95%)
Aug 08, 2024	0.4136	0.4313	0.3924	0.4303	438,236	+0.01(+2.45%)
Aug 07, 2024	0.4205	0.4249	0.3749	0.4200	348,190	-0.00(-1.13%)
Aug 06, 2024	0.3951	0.4269	0.3900	0.4248	244,376	+0.00(+1.14%)
Aug 05, 2024	0.4120	0.4300	0.3917	0.4200	262,345	-0.02(-4.04%)
Aug 02, 2024	0.4048	0.4493	0.3874	0.4377	732,178	+0.01(+1.67%)
Aug 01, 2024	0.4400	0.4406	0.3942	0.4305	575,758	-0.01(-1.46%)
Jul 31, 2024	0.4232	0.4499	0.4071	0.4369	867,129	-0.01(-2.91%)
Jul 30, 2024	0.4451	0.4590	0.4400	0.4500	221,352	-0.01(-1.32%)
Jul 29, 2024	0.4801	0.4840	0.4450	0.4560	139,176	-0.02(-4.12%)
Jul 26, 2024	0.4800	0.4861	0.4550	0.4756	203,255	+0.01(+1.69%)
Jul 25, 2024	0.4485	0.4677	0.4460	0.4677	161,308	+0.00(+0.34%)
Jul 24, 2024	0.4780	0.4800	0.4601	0.4661	32,949	-0.01(-2.90%)
Jul 23, 2024	0.4869	0.4990	0.4736	0.4800	97,532	-0.02(-4.76%)
Jul 22, 2024	0.4690	0.5100	0.4670	0.5040	263,153	+0.03(+6.11%)
Jul 19, 2024	0.4682	0.4800	0.4367	0.4750	152,618	+0.03(+7.22%)
Jul 18, 2024	0.4590	0.4610	0.4280	0.4430	97,068	-0.02(-3.74%)
Jul 17, 2024	0.4842	0.4842	0.4600	0.4602	209,160	-0.03(-5.89%)
Jul 16, 2024	0.4580	0.4926	0.4560	0.4890	214,426	+0.01(+1.24%)
Jul 15, 2024	0.4863	0.5100	0.4817	0.4830	424,363	-0.03(-5.16%)
Jul 12, 2024	0.5220	0.5220	0.4851	0.5093	171,916	+0.00(+0.85%)
Jul 11, 2024	0.5048	0.5178	0.4929	0.5050	262,578	+0.00(+0.00%)
Jul 10, 2024	0.5109	0.5245	0.4717	0.5050	251,708	-0.01(-1.46%)
Jul 09, 2024	0.5000	0.5125	0.4736	0.5125	274,972	+0.01(+2.50%)
Jul 08, 2024	0.4900	0.5438	0.4893	0.5000	210,471	-0.04(-7.41%)
Jul 05, 2024	0.5450	0.5450	0.5050	0.5400	212,280	-0.00(-0.52%)
Jul 03, 2024	0.5000	0.5500	0.4933	0.5428	448,955	+0.04(+9.00%)
Jul 02, 2024	0.5000	0.5013	0.4778	0.4980	453,216	-0.00(-0.46%)
Jul 01, 2024	0.4962	0.5099	0.4873	0.5003	77,764	+0.03(+6.45%)
Jun 28, 2024	0.4542	0.4726	0.4522	0.4700	315,272	+0.02(+3.94%)
Jun 27, 2024	0.4400	0.4682	0.4327	0.4522	654,152	+0.01(+3.01%)
Jun 26, 2024	0.4200	0.4570	0.4100	0.4390	247,069	+0.02(+6.01%)
Jun 25, 2024	0.4600	0.4600	0.4141	0.4141	311,087	-0.04(-7.98%)
Jun 24, 2024	0.4090	0.4539	0.4090	0.4500	411,275	+0.03(+7.89%)
Jun 21, 2024	0.4230	0.4615	0.4130	0.4171	583,959	-0.03(-7.17%)
Jun 20, 2024	0.4064	0.4700	0.3670	0.4493	2,489,254	-0.02(-4.57%)
Jun 18, 2024	0.5050	0.5200	0.4667	0.4708	313,597	-0.04(-7.69%)
Jun 17, 2024	0.5159	0.5227	0.5000	0.5100	171,569	-0.01(-2.43%)
Jun 14, 2024	0.5500	0.5500	0.5050	0.5227	232,569	-0.00(-0.91%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Hercules Metals Corp (OP: BADEF )

Historical Prices