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 (%)
Apr 30, 2019 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Apr 29, 2019 0.1200 0.1200 0.1200 0.1200 6,300 +0.03(+33.33%)
Apr 26, 2019 0.0900 0.0900 0.0900 0.0900 14,500 +0.00(+0.00%)
Apr 25, 2019 0.1000 0.1000 0.0900 0.0900 33,000 -0.04(-28.00%)
Apr 16, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 10, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 02, 2019 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Apr 01, 2019 0.1100 0.1100 0.1100 0.1100 4,000 -0.01(-12.00%)
Mar 28, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 27, 2019 0.1300 0.1300 0.1250 0.1250 22,000 -0.02(-10.71%)
Mar 26, 2019 0.1400 0.1400 0.1400 0.1400 1,000 +0.02(+12.00%)
Mar 22, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Mar 21, 2019 0.1400 0.1400 0.1300 0.1300 9,000 +0.01(+4.00%)
Mar 20, 2019 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Mar 19, 2019 0.1250 0.1250 0.1250 0.1250 1,800 -0.01(-7.41%)
Mar 12, 2019 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Mar 07, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Mar 06, 2019 0.1300 0.1300 0.1250 0.1250 5,500 +0.00(+0.00%)
Mar 05, 2019 0.1250 0.1250 0.1250 0.1250 20,000 +0.00(+0.00%)
Mar 01, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 28, 2019 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Feb 27, 2019 0.1350 0.1350 0.1250 0.1250 6,500 -0.01(-7.41%)
Feb 19, 2019 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Feb 15, 2019 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Feb 13, 2019 0.1500 0.1500 0.1500 0 -0.02(-14.29%)
Feb 06, 2019 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Feb 04, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Feb 01, 2019 0.1750 0.1750 0.1700 0.1700 15,000 -0.01(-5.56%)
Jan 31, 2019 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Jan 30, 2019 0.1800 0.1800 0.1800 0.1800 11,500 -0.01(-2.70%)
Jan 29, 2019 0.1850 0.1850 0.1850 0.1850 13,000 +0.02(+15.62%)
Jan 15, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jan 14, 2019 0.2000 0.2000 0.1550 0.1700 20,000 -0.03(-17.07%)
Jan 11, 2019 0.1800 0.2300 0.1800 0.2050 5,500 +0.05(+32.26%)
Jan 10, 2019 0.1550 0.1550 0.1550 0.1550 6,000 +0.00(+0.00%)
Jan 09, 2019 0.1700 0.1800 0.1550 0.1550 20,000 +0.00(+0.00%)
Jan 04, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jan 03, 2019 0.1550 0.1550 0.1550 0.1550 8,500 +0.00(+0.00%)
Jan 02, 2019 0.1550 0.1550 0.1550 0.1550 7,000 +0.02(+14.81%)
Dec 28, 2018 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Dec 21, 2018 0.1200 0.1200 0.1200 0 -0.02(-17.24%)
Dec 19, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Dec 17, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Dec 11, 2018 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Dec 10, 2018 0.1250 0.2300 0.1250 0.1900 302,400 +0.07(+52.00%)
Dec 07, 2018 0.1250 0.1250 0.1250 0.1250 4,500 +0.01(+8.70%)
Dec 04, 2018 0.1150 0.1150 0.1150 0 -0.03(-20.69%)
Nov 29, 2018 0.1450 0.1450 0.1450 0 +0.02(+16.00%)
Nov 27, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 26, 2018 0.1250 0.1250 0.1250 0.1250 3,000 -0.01(-3.85%)
Nov 23, 2018 0.1300 0.1300 0.1300 0.1300 9,500 +0.00(+0.00%)
Nov 22, 2018 0.1400 0.1400 0.1300 0.1300 23,000 -0.02(-13.33%)
Nov 21, 2018 0.1500 0.1500 0.1500 0.1500 3,000 -0.02(-9.09%)
Nov 16, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 14, 2018 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Nov 09, 2018 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Nov 07, 2018 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Nov 01, 2018 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Oct 31, 2018 0.1800 0.1800 0.1800 0.1800 1,500 +0.00(+0.00%)
Oct 26, 2018 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Oct 25, 2018 0.2000 0.2000 0.2000 0.2000 16,000 +0.00(+0.00%)
Oct 24, 2018 0.2000 0.2000 0.2000 0.2000 17,300 +0.00(+0.00%)
Oct 19, 2018 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Oct 16, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 10, 2018 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
Oct 09, 2018 0.1500 0.1500 0.1400 0.1400 11,000 -0.06(-30.00%)
Oct 01, 2018 0.2000 0.2000 0.2000 0 -0.06(-23.08%)
Sep 25, 2018 0.2600 0.2600 0.2600 0 +0.04(+18.18%)
Sep 19, 2018 0.2200 0.2200 0.2200 0 +0.04(+22.22%)
Sep 14, 2018 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Sep 13, 2018 0.2150 0.2150 0.2000 0.2000 20,000 -0.02(-11.11%)
Sep 11, 2018 0.2250 0.2250 0.2250 0 +0.02(+12.50%)
Sep 04, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 30, 2018 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Aug 29, 2018 0.2200 0.2200 0.2200 0.2200 2,000 +0.00(+0.00%)
Aug 27, 2018 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Aug 24, 2018 0.2100 0.2100 0.2100 0.2100 6,140 -0.02(-8.70%)
Aug 23, 2018 0.2300 0.2300 0.2100 0.2300 7,500 +0.01(+2.22%)
Aug 20, 2018 0.2250 0.2250 0.2250 0 +0.02(+9.76%)
Aug 16, 2018 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Aug 15, 2018 0.2100 0.2100 0.2050 0.2050 6,000 -0.01(-2.38%)
Aug 14, 2018 0.2100 0.2100 0.2100 0.2100 3,000 -0.01(-4.55%)
Aug 13, 2018 0.2300 0.2300 0.2200 0.2200 12,000 -0.03(-12.00%)
Aug 09, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Aug 08, 2018 0.2400 0.2400 0.2400 0.2400 6,000 -0.01(-2.04%)
Aug 07, 2018 0.2400 0.2450 0.2400 0.2450 1,500 -0.03(-10.91%)
Jul 30, 2018 0.2750 0.2750 0.2750 0 +0.04(+14.58%)
Jul 27, 2018 0.2400 0.2400 0.2400 0.2400 700 -0.04(-14.29%)
Jul 19, 2018 0.2800 0.2800 0.2800 0 +0.08(+36.59%)
Jul 16, 2018 0.2050 0.2050 0.2050 0 -0.04(-16.33%)
Jul 13, 2018 0.2450 0.2450 0.2450 0.2450 2,000 +0.01(+6.52%)
Jul 12, 2018 0.2300 0.2300 0.2300 0.2300 3,000 -0.00(-2.13%)
Jul 11, 2018 0.2350 0.2350 0.2350 0.2350 4,000 -0.05(-16.07%)
Jun 25, 2018 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Jun 21, 2018 0.2700 0.2700 0.2700 0 -0.01(-5.26%)
Jun 20, 2018 0.2800 0.2850 0.2800 0.2850 19,000 -0.02(-5.00%)
Jun 19, 2018 0.2950 0.3000 0.2950 0.3000 6,500 +0.00(+0.00%)
Jun 18, 2018 0.3050 0.3050 0.3000 0.3000 15,000 -0.01(-1.64%)
Jun 14, 2018 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jun 13, 2018 0.2950 0.3050 0.2950 0.3050 15,000 +0.01(+1.67%)
Jun 12, 2018 0.3000 0.3000 0.3000 0.3000 3,500 +0.00(+0.00%)
Jun 11, 2018 0.3000 0.3000 0.3000 0.3000 10,000 +0.03(+11.11%)
Jun 06, 2018 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Jun 05, 2018 0.2800 0.2800 0.2750 0.2750 10,500 -0.03(-11.29%)
Jun 04, 2018 0.3100 0.3100 0.3100 0.3100 20,000 +0.00(+0.00%)
Jun 01, 2018 0.3100 0.3100 0.3100 0.3100 5,000 +0.01(+3.33%)
May 25, 2018 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
May 22, 2018 0.3200 0.3200 0.3200 0 +0.03(+8.47%)
May 18, 2018 0.2950 0.2950 0.2950 0 +0.02(+7.27%)
May 16, 2018 0.2750 0.2750 0.2750 0 +0.03(+10.00%)
May 15, 2018 0.2800 0.2800 0.2500 0.2500 19,215 -0.06(-19.35%)
May 14, 2018 0.3150 0.3150 0.2950 0.3100 8,800 -0.01(-1.59%)
May 11, 2018 0.3600 0.3600 0.3150 0.3150 13,610 -0.04(-12.50%)
May 10, 2018 0.2900 0.3600 0.2900 0.3600 16,999 +0.04(+14.29%)
May 09, 2018 0.2850 0.3250 0.2800 0.3150 42,400 +0.01(+1.61%)
May 08, 2018 0.3200 0.3200 0.3100 0.3100 14,700 -0.01(-1.59%)
May 04, 2018 0.3150 0.3150 0.3150 0 +0.03(+12.50%)
May 03, 2018 0.3000 0.3000 0.2800 0.2800 6,000 -0.01(-3.45%)
May 02, 2018 0.2850 0.2900 0.2850 0.2900 4,500 +0.01(+1.75%)
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.