Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silver Hammer Mng Corp (OP: HAMRF )

0.0860 -0.0090 (-9.47%)
Streaming Delayed Price Updated: 3:57 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 (%)
May 24, 2024 0.0860 0.0860 0.0800 0.0860 255,856 -0.01(-9.47%)
May 23, 2024 0.1036 0.1036 0.0870 0.0950 86,288 -0.01(-8.21%)
May 22, 2024 0.0852 0.1036 0.0852 0.1035 120,090 +0.02(+21.62%)
May 21, 2024 0.0840 0.1036 0.0750 0.0851 281,825 -0.01(-10.42%)
May 20, 2024 0.0940 0.1032 0.0850 0.0950 385,565 +0.01(+15.57%)
May 17, 2024 0.0700 0.0849 0.0680 0.0822 308,801 +0.02(+22.69%)
May 16, 2024 0.0700 0.0700 0.0655 0.0670 134,335 +0.00(+2.92%)
May 15, 2024 0.0650 0.0950 0.0650 0.0651 91,900 -0.01(-12.73%)
May 14, 2024 0.0784 0.0800 0.0650 0.0746 150,697 -0.00(-4.36%)
May 13, 2024 0.0650 0.0782 0.0650 0.0780 180,529 +0.01(+20.00%)
May 10, 2024 0.0700 0.0700 0.0650 0.0650 185,681 -0.01(-7.14%)
May 09, 2024 0.0650 0.0700 0.0650 0.0700 144,405 -0.00(-6.67%)
May 08, 2024 0.0715 0.0800 0.0650 0.0750 226,093 -0.01(-6.25%)
May 07, 2024 0.0952 0.1000 0.0720 0.0800 494,280 -0.01(-11.11%)
May 06, 2024 0.0800 0.1100 0.0510 0.0900 1,123,054 -0.03(-23.73%)
Sep 28, 2023 0.1180 0 +0.01(+6.31%)
Sep 27, 2023 0.1200 0.1201 0.1080 0.1110 140,749 -0.01(-9.39%)
Sep 26, 2023 0.1205 0.1248 0.1200 0.1225 80,864 -0.01(-6.49%)
Sep 25, 2023 0.1500 0.1340 0.1298 0.1310 80,839 -0.01(-9.66%)
Sep 22, 2023 0.1480 0.1480 0.1450 0.1450 15,800 -0.00(-1.96%)
Sep 21, 2023 0.1480 0.1480 0.1479 0.1479 13,980 -0.00(-1.40%)
Sep 20, 2023 0.1400 0.1500 0.1350 0.1500 54,200 +0.01(+4.97%)
Sep 19, 2023 0.1431 0.1431 0.1429 0.1429 30,150 +0.00(+2.07%)
Sep 18, 2023 0.1310 0.1431 0.1260 0.1400 18,306 +0.00(+1.45%)
Sep 15, 2023 0.1431 0.1431 0.1380 0.1380 20,000 -0.00(-2.75%)
Sep 14, 2023 0.1457 0.1457 0.1305 0.1419 69,651 +0.00(+3.35%)
Sep 12, 2023 0.1373 0 -0.00(-2.90%)
Sep 11, 2023 0.1460 0.1460 0.1368 0.1414 31,376 -0.01(-5.10%)
Sep 08, 2023 0.1394 0.1490 0.1394 0.1490 10,349 +0.01(+9.56%)
Sep 07, 2023 0.1456 0.1456 0.1360 0.1360 29,376 -0.00(-0.15%)
Sep 06, 2023 0.1400 0.1457 0.1362 0.1362 14,135 -0.01(-9.02%)
Sep 05, 2023 0.1570 0.1570 0.1310 0.1497 32,738 -0.00(-1.51%)
Sep 01, 2023 0.1479 0.1520 0.1479 0.1520 13,700 +0.00(+0.60%)
Aug 31, 2023 0.1540 0.1550 0.1380 0.1511 87,100 +0.01(+9.49%)
Aug 30, 2023 0.1475 0.1510 0.1380 0.1380 43,252 -0.01(-5.74%)
Aug 29, 2023 0.1403 0.1464 0.1386 0.1464 56,610 +0.00(+0.41%)
Aug 28, 2023 0.1440 0.1500 0.1380 0.1458 18,900 +0.00(+2.75%)
Aug 25, 2023 0.1437 0.1457 0.1380 0.1419 22,758 -0.01(-5.40%)
Aug 24, 2023 0.1500 0.1500 0.1401 0.1500 10,000 +0.00(+1.97%)
Aug 23, 2023 0.1420 0.1520 0.1420 0.1471 42,938 +0.01(+3.59%)
Aug 22, 2023 0.1534 0.1534 0.1420 0.1420 18,206 -0.00(-2.07%)
Aug 21, 2023 0.1460 0.1460 0.1401 0.1450 39,504 +0.00(+3.50%)
Aug 18, 2023 0.1468 0.1469 0.1401 0.1401 61,958 -0.01(-9.61%)
Aug 17, 2023 0.1421 0.1550 0.1421 0.1550 11,500 +0.00(+2.65%)
Aug 16, 2023 0.1501 0.1510 0.1425 0.1510 21,719 -0.00(-0.20%)
Aug 15, 2023 0.1401 0.1513 0.1401 0.1513 42,518 +0.01(+4.06%)
Aug 14, 2023 0.1610 0.1610 0.1454 0.1454 78,858 -0.01(-6.19%)
Aug 11, 2023 0.1520 0.1610 0.1500 0.1550 24,385 -0.01(-3.73%)
Aug 10, 2023 0.1600 0.1689 0.1520 0.1610 57,464 +0.00(+0.63%)
Aug 09, 2023 0.1650 0.1750 0.1600 0.1600 75,898 -0.01(-3.03%)
Aug 08, 2023 0.1711 0.1810 0.1650 0.1650 25,849 -0.01(-4.79%)
Aug 07, 2023 0.1725 0.1800 0.1651 0.1733 36,267 +0.00(+1.94%)
Aug 04, 2023 0.1889 0.2000 0.1700 0.1700 230,418 -0.00(-2.24%)
Aug 03, 2023 0.1791 0.1837 0.1739 0.1739 44,323 -0.01(-3.39%)
Aug 02, 2023 0.1801 0.2000 0.1789 0.1800 110,900 -0.00(-0.61%)
Aug 01, 2023 0.1940 0.1940 0.1700 0.1811 89,246 -0.01(-3.16%)
Jul 31, 2023 0.1819 0.1940 0.1794 0.1870 104,244 -0.00(-1.58%)
Jul 28, 2023 0.1900 0.1940 0.1867 0.1900 84,400 +0.00(+1.17%)
Jul 27, 2023 0.1900 0.1957 0.1867 0.1878 90,621 +0.00(+0.59%)
Jul 26, 2023 0.1872 0.1900 0.1867 0.1867 97,300 +0.00(+2.47%)
Jul 25, 2023 0.1939 0.1971 0.1822 0.1822 101,050 -0.01(-6.52%)
Jul 24, 2023 0.1900 0.1970 0.1823 0.1949 229,968 -0.00(-0.56%)
Jul 21, 2023 0.1905 0.1960 0.1815 0.1960 40,275 -0.00(-1.95%)
Jul 20, 2023 0.2000 0.2060 0.1917 0.1999 87,000 +0.00(+0.96%)
Jul 19, 2023 0.1900 0.1980 0.1890 0.1980 148,602 +0.01(+4.21%)
Jul 18, 2023 0.1851 0.1900 0.1784 0.1900 174,518 +0.00(+0.00%)
Jul 17, 2023 0.1796 0.1900 0.1783 0.1900 127,017 +0.00(+0.11%)
Jul 14, 2023 0.1858 0.1900 0.1811 0.1898 205,558 -0.00(-0.11%)
Jul 13, 2023 0.1910 0.1910 0.1800 0.1900 205,314 +0.01(+2.98%)
Jul 12, 2023 0.1779 0.1870 0.1586 0.1845 209,000 +0.03(+18.73%)
Jul 11, 2023 0.1600 0.1760 0.1554 0.1554 167,300 -0.00(-2.87%)
Jul 10, 2023 0.1400 0.1648 0.1375 0.1600 206,577 +0.02(+10.80%)
Jul 07, 2023 0.1284 0.1483 0.1250 0.1444 225,895 +0.02(+12.11%)
Jul 06, 2023 0.1330 0.1344 0.1209 0.1288 91,100 -0.00(-1.68%)
Jul 05, 2023 0.1293 0.1310 0.1260 0.1310 171,072 +0.00(+2.50%)
Jul 03, 2023 0.1310 0.1310 0.1246 0.1278 103,480 -0.00(-2.59%)
Jun 30, 2023 0.1303 0.1313 0.1242 0.1312 67,011 +0.01(+4.79%)
Jun 29, 2023 0.1200 0.1283 0.1200 0.1252 44,540 +0.00(+0.48%)
Jun 28, 2023 0.1260 0.1289 0.1183 0.1246 162,599 -0.01(-6.46%)
Jun 27, 2023 0.1319 0.1332 0.1260 0.1332 87,964 -0.00(-0.75%)
Jun 26, 2023 0.1315 0.1390 0.1315 0.1342 115,600 +0.00(+1.67%)
Jun 23, 2023 0.1400 0.1400 0.1295 0.1320 152,631 -0.01(-4.21%)
Jun 22, 2023 0.1355 0.1402 0.1340 0.1378 48,284 -0.00(-1.57%)
Jun 21, 2023 0.1410 0.1499 0.1400 0.1400 70,112 -0.00(-2.71%)
Jun 20, 2023 0.1600 0.1600 0.1439 0.1439 7,108 -0.00(-3.29%)
Jun 16, 2023 0.1650 0.1650 0.1420 0.1488 130,273 -0.01(-5.22%)
Jun 15, 2023 0.1684 0.1730 0.1570 0.1570 51,290 -0.00(-0.63%)
Jun 14, 2023 0.1653 0.1750 0.1580 0.1580 105,080 -0.02(-11.24%)
Jun 13, 2023 0.1650 0.1830 0.1502 0.1780 294,138 +0.01(+7.04%)
Jun 12, 2023 0.1673 0.1673 0.1663 0.1663 35,900 +0.01(+5.92%)
Jun 09, 2023 0.1550 0.1698 0.1550 0.1570 78,700 -0.01(-5.31%)
Jun 08, 2023 0.1612 0.1659 0.1575 0.1658 42,370 -0.01(-2.93%)
Jun 07, 2023 0.1431 0.1869 0.1431 0.1708 125,502 +0.02(+13.87%)
Jun 06, 2023 0.1500 0.1630 0.1500 0.1500 73,685 +0.00(+0.00%)
Jun 05, 2023 0.1577 0.1577 0.1420 0.1500 123,080 -0.01(-4.88%)
Jun 02, 2023 0.1583 0.1583 0.1511 0.1577 85,950 +0.00(+0.25%)
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.