Yahoo

Correo

U.S. markets open in 3 hours 24 minutes

F S&P 500
5,619.75
-1.75(-0.03%)
F Dow Jones
39,707.00
+12.00(+0.03%)
F Nasdaq
20,616.75
-4.00(-0.02%)
E-mini Russell 2000 Index Futur
2,048.20
+5.50(+0.27%)
Petróleo
82.19
-0.97(-1.17%)
Oro
2,377.80
-19.90(-0.83%)

Halcones Precious Metals Corp. (HPM.V)

TSXV - TSXV Precio en tiempo real. Moneda en CAD.

Añadir a la lista de seguimiento

0.0300

+0.0050

(+20.00%)

Al cierre: 03:45PM EDT

Periodo de tiempo:

08 jul 2023 - 08 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en CADDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
05 jul 2024	0.0300	0.0300	0.0300	0.0300	0.0300	105,000
04 jul 2024	0.0250	0.0250	0.0250	0.0250	0.0250	32,000
03 jul 2024	0.0250	0.0250	0.0250	0.0250	0.0250	218,000
02 jul 2024	0.0250	0.0250	0.0250	0.0250	0.0250	210,000
28 jun 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
27 jun 2024	0.0250	0.0250	0.0250	0.0250	0.0250	190,000
26 jun 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,025
25 jun 2024	0.0300	0.0300	0.0250	0.0250	0.0250	130,000
24 jun 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,451,000
21 jun 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 jun 2024	0.0250	0.0250	0.0200	0.0200	0.0200	104,000
19 jun 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
18 jun 2024	0.0200	0.0200	0.0200	0.0200	0.0200	45,000
17 jun 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
14 jun 2024	0.0250	0.0250	0.0250	0.0250	0.0250	266,000
13 jun 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
12 jun 2024	0.0250	0.0250	0.0250	0.0250	0.0250	266,000
11 jun 2024	0.0200	0.0250	0.0200	0.0250	0.0250	878,000
10 jun 2024	0.0300	0.0300	0.0200	0.0200	0.0200	424,000
07 jun 2024	0.0250	0.0250	0.0250	0.0250	0.0250	250,500
06 jun 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 jun 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 jun 2024	0.0300	0.0300	0.0300	0.0300	0.0300	812,000
03 jun 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
31 may 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
30 may 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
29 may 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
28 may 2024	0.0350	0.0350	0.0350	0.0350	0.0350	120,000
27 may 2024	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
24 may 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 may 2024	0.0300	0.0300	0.0300	0.0300	0.0300	93,000
22 may 2024	0.0300	0.0300	0.0300	0.0300	0.0300	110,000
21 may 2024	0.0300	0.0300	0.0250	0.0250	0.0250	604,700
17 may 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
16 may 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 may 2024	0.0250	0.0300	0.0250	0.0300	0.0300	729,000
14 may 2024	0.0300	0.0300	0.0250	0.0300	0.0300	502,000
13 may 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,700
10 may 2024	0.0400	0.0400	0.0350	0.0350	0.0350	382,000
09 may 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
08 may 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
07 may 2024	0.0350	0.0400	0.0350	0.0400	0.0400	765,000
06 may 2024	0.0200	0.0350	0.0200	0.0350	0.0350	1,988,000
03 may 2024	0.0200	0.0200	0.0200	0.0200	0.0200	440,000
02 may 2024	0.0200	0.0200	0.0200	0.0200	0.0200	461,000
01 may 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
30 abr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 abr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	242,000
26 abr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
25 abr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
24 abr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
23 abr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,000
22 abr 2024	0.0200	0.0200	0.0150	0.0150	0.0150	37,000
19 abr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
18 abr 2024	0.0250	0.0250	0.0200	0.0200	0.0200	156,000
17 abr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 abr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
15 abr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 abr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 abr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 abr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
09 abr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 abr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 abr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
04 abr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
03 abr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
02 abr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
01 abr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
28 mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
27 mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	368,000
26 mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
25 mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
21 mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
20 mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
19 mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
18 mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	162,000
14 mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
13 mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
07 mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
06 mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
05 mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	86,000
04 mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
01 mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,053
29 feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
28 feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
27 feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
26 feb 2024	0.0300	0.0300	0.0250	0.0250	0.0250	155,000
23 feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
21 feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
20 feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
16 feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	240,000
14 feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
13 feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,619.75-1.75(-0.03%)

F Dow Jones39,707.00+12.00(+0.03%)

F Nasdaq20,616.75-4.00(-0.02%)

E-mini Russell 2000 Index Futur2,048.20+5.50(+0.27%)

Petróleo82.19-0.97(-1.17%)

Oro2,377.80-19.90(-0.83%)

Halcones Precious Metals Corp. (HPM.V)

F S&P 500
5,619.75
-1.75(-0.03%)

F Dow Jones
39,707.00
+12.00(+0.03%)

F Nasdaq
20,616.75
-4.00(-0.02%)

E-mini Russell 2000 Index Futur
2,048.20
+5.50(+0.27%)

Petróleo
82.19
-0.97(-1.17%)

Oro
2,377.80
-19.90(-0.83%)