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

Hunt Mining Corp (TSV: HMX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2017 0.1550 0.1600 0.1550 0.1600 12,500 +0.02(+10.34%)
Oct 30, 2017 0.1650 0.1650 0.1450 0.1450 66,800 -0.02(-9.38%)
Oct 27, 2017 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-3.03%)
Oct 26, 2017 0.1650 0.1650 0.1650 0.1650 5,000 +0.02(+17.86%)
Oct 25, 2017 0.1400 0.1400 0.1400 0.1400 1,500 -0.00(-3.45%)
Oct 19, 2017 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Oct 17, 2017 0.1500 0.1500 0.1500 0 -0.04(-18.92%)
Oct 13, 2017 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 12, 2017 0.1800 0.1900 0.1800 0.1850 11,000 +0.04(+32.14%)
Oct 11, 2017 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-6.67%)
Oct 06, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 04, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Oct 02, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 28, 2017 0.1400 0.1400 0.1400 150 -0.02(-15.15%)
Sep 27, 2017 0.1700 0.1700 0.1650 0.1650 15,000 -0.01(-2.94%)
Sep 26, 2017 0.1600 0.1700 0.1600 0.1700 4,500 +0.02(+13.33%)
Sep 20, 2017 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Sep 19, 2017 0.1450 0.1550 0.1300 0.1550 22,500 -0.01(-6.06%)
Sep 18, 2017 0.1600 0.1650 0.1500 0.1650 57,500 -0.02(-10.81%)
Sep 13, 2017 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Sep 12, 2017 0.1750 0.1750 0.1700 0.1750 21,000 -0.06(-23.91%)
Sep 11, 2017 0.1700 0.2300 0.1700 0.2300 6,500 +0.03(+12.20%)
Sep 08, 2017 0.1650 0.2050 0.1600 0.2050 17,000 +0.01(+7.89%)
Sep 07, 2017 0.1950 0.1950 0.1900 0.1900 8,000 +0.00(+0.00%)
Sep 06, 2017 0.2800 0.2800 0.1900 0.1900 9,485 -0.08(-29.63%)
Sep 05, 2017 0.1850 0.2700 0.1850 0.2700 25,000 +0.08(+38.46%)
Aug 31, 2017 0.1950 0.1950 0.1950 0 +0.02(+14.71%)
Aug 29, 2017 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Aug 28, 2017 0.1450 0.1500 0.1400 0.1500 12,000 +0.01(+11.11%)
Aug 24, 2017 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Aug 22, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Aug 21, 2017 0.1450 0.1450 0.1400 0.1400 80,800 +0.00(+0.00%)
Aug 18, 2017 0.1450 0.1450 0.1400 0.1400 4,000 -0.00(-3.45%)
Aug 17, 2017 0.1550 0.1550 0.1450 0.1450 13,000 -0.01(-3.33%)
Aug 16, 2017 0.1500 0.1500 0.1500 0.1500 12,000 +0.01(+3.45%)
Aug 14, 2017 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 10, 2017 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Aug 09, 2017 0.1500 0.1550 0.1450 0.1550 23,500 +0.01(+10.71%)
Aug 08, 2017 0.1700 0.1700 0.1400 0.1400 18,500 -0.03(-17.65%)
Aug 04, 2017 0.1700 0.1700 0.1700 0.1700 35,000 -0.00(-2.86%)
Aug 02, 2017 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 28, 2017 0.1750 0.1750 0.1750 0 -0.03(-14.63%)
Jul 21, 2017 0.2050 0.2050 0.2050 0 +0.01(+7.89%)
Jul 20, 2017 0.1900 0.1900 0.1900 0.1900 14,500 +0.02(+11.76%)
Jul 19, 2017 0.1700 0.1700 0.1700 0.1700 5,000 -0.03(-15.00%)
Jul 14, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 13, 2017 0.2100 0.2100 0.2000 0.2000 11,500 +0.03(+17.65%)
Jul 05, 2017 0.1700 0.1700 0.1700 0 -0.03(-17.07%)
Jul 03, 2017 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jun 28, 2017 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Jun 26, 2017 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jun 23, 2017 0.1800 0.1900 0.1800 0.1900 15,000 +0.00(+0.00%)
Jun 22, 2017 0.1850 0.1900 0.1800 0.1900 34,350 +0.01(+5.56%)
Jun 21, 2017 0.1800 0.1800 0.1800 0.1800 1,500 -0.01(-2.70%)
Jun 19, 2017 0.1850 0.1850 0.1850 0 -0.04(-15.91%)
Jun 16, 2017 0.2200 0.2200 0.2200 0.2200 10,000 -0.01(-4.35%)
Jun 15, 2017 0.2300 0.2300 0.2300 0.2300 20,000 +0.00(+0.00%)
Jun 14, 2017 0.2300 0.2300 0.2300 0.2300 20,000 +0.02(+9.52%)
Jun 12, 2017 0.2100 0.2100 0.2100 70 +0.01(+2.44%)
Jun 08, 2017 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Jun 07, 2017 0.1950 0.2200 0.1950 0.2200 30,655 +0.02(+10.00%)
Jun 06, 2017 0.1950 0.2000 0.1950 0.2000 16,000 +0.04(+21.21%)
Jun 02, 2017 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
May 31, 2017 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
May 30, 2017 0.2000 0.2000 0.1650 0.1650 94,500 +0.01(+3.13%)
May 05, 2017 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
May 03, 2017 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
May 02, 2017 0.1950 0.2000 0.1800 0.1800 22,500 -0.01(-2.70%)
May 01, 2017 0.1850 0.1850 0.1800 0.1850 32,500 -0.02(-7.50%)
Apr 28, 2017 0.2000 0.2000 0.2000 0.2000 6,000 +0.02(+8.11%)
Apr 27, 2017 0.2150 0.2150 0.1850 0.1850 16,000 -0.02(-11.90%)
Apr 26, 2017 0.2050 0.2100 0.2000 0.2100 64,018 +0.01(+7.69%)
Apr 24, 2017 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Apr 20, 2017 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Apr 18, 2017 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Apr 17, 2017 0.1900 0.2150 0.1900 0.1900 6,700 +0.00(+0.00%)
Apr 12, 2017 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Apr 10, 2017 0.1950 0.1950 0.1950 0 -0.02(-9.30%)
Apr 06, 2017 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Apr 05, 2017 0.2000 0.2200 0.1950 0.2200 2,800 +0.02(+10.00%)
Apr 04, 2017 0.2000 0.2150 0.1900 0.2000 28,500 -0.03(-14.89%)
Apr 03, 2017 0.2350 0.2350 0.2350 0.2350 1,200 -0.01(-4.08%)
Mar 30, 2017 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Mar 24, 2017 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Mar 22, 2017 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Mar 20, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 17, 2017 0.2300 0.2450 0.2300 0.2400 5,752 +0.03(+14.29%)
Mar 16, 2017 0.2400 0.2400 0.2100 0.2100 38,000 -0.05(-19.23%)
Mar 15, 2017 0.2700 0.2700 0.2600 0.2600 45,800 -0.01(-3.70%)
Mar 14, 2017 0.2950 0.3000 0.2700 0.2700 65,000 -0.02(-8.47%)
Mar 13, 2017 0.2950 0.2950 0.2950 0.2950 900 +0.00(+0.00%)
Mar 08, 2017 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Mar 03, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 02, 2017 0.2950 0.3000 0.2950 0.3000 7,500 +0.04(+17.65%)
Feb 28, 2017 0.2550 0.2550 0.2550 0 -0.04(-15.00%)
Feb 14, 2017 0.3000 0.3000 0.3000 0 +0.03(+13.21%)
Feb 13, 2017 0.3000 0.3000 0.2650 0.2650 8,050 -0.08(-22.06%)
Feb 10, 2017 0.3400 0.3400 0.3400 0.3400 1,500 +0.00(+0.00%)
Feb 09, 2017 0.3250 0.3400 0.2650 0.3400 28,200 +0.08(+30.77%)
Feb 07, 2017 0.2600 0.2600 0.2600 0 +0.02(+6.12%)
Feb 06, 2017 0.2450 0.2450 0.2450 0.2450 2,000 -0.07(-22.22%)
Jan 31, 2017 0.3150 0.3150 0.3150 0 +0.05(+18.87%)
Jan 25, 2017 0.2650 0.2650 0.2650 0 -0.07(-19.70%)
Jan 20, 2017 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Jan 19, 2017 0.2950 0.3000 0.2950 0.3000 6,000 +0.00(+0.00%)
Jan 17, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 12, 2017 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Jan 06, 2017 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 05, 2017 0.2700 0.2700 0.2700 0.2700 500 +0.01(+1.89%)
Jan 03, 2017 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
Dec 28, 2016 0.2800 0.2800 0.2800 0 -0.05(-15.15%)
Dec 23, 2016 0.3300 0.3300 0.3300 0 +0.05(+17.86%)
Dec 22, 2016 0.2800 0.2800 0.2800 0.2800 1,000 +0.01(+1.82%)
Dec 20, 2016 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Dec 16, 2016 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Dec 15, 2016 0.2750 0.2750 0.2750 0.2750 2,000 -0.01(-1.79%)
Dec 14, 2016 0.2800 0.2800 0.2800 0.2800 3,500 -0.01(-3.45%)
Dec 13, 2016 0.3350 0.3350 0.2900 0.2900 4,650 -0.06(-17.14%)
Dec 08, 2016 0.3500 0.3500 0.3500 0 +0.07(+22.81%)
Dec 06, 2016 0.2850 0.2850 0.2850 0 +0.02(+7.55%)
Nov 25, 2016 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Nov 22, 2016 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Nov 21, 2016 0.2650 0.2650 0.2650 0.2650 19,500 +0.01(+3.92%)
Nov 16, 2016 0.2550 0.2550 0.2550 0 +0.01(+4.08%)
Nov 09, 2016 0.2450 0.2450 0.2450 0 -0.05(-18.33%)
Nov 08, 2016 0.2750 0.3000 0.2750 0.3000 8,000 +0.07(+27.66%)
Nov 07, 2016 0.2350 0.2350 0.2350 0.2350 6,500 +0.00(+0.00%)
Nov 04, 2016 0.2350 0.2350 0.2350 0.2350 2,000 -0.02(-6.00%)
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.