Halcones Precious Metals Corp (HPM)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 14.2857142857 | 0.035 | 0.04 | 0.03 | 48000 | 0.03703125 | CS |
| 4 | 0.015 | 60 | 0.025 | 0.04 | 0.02 | 284468 | 0.02641079 | CS |
| 12 | 0.02 | 100 | 0.02 | 0.04 | 0.02 | 337451 | 0.02848202 | CS |
| 26 | 0.005 | 14.2857142857 | 0.035 | 0.04 | 0.015 | 273678 | 0.02847814 | CS |
| 52 | -0.015 | -27.2727272727 | 0.055 | 0.1 | 0.015 | 225873 | 0.05143343 | CS |
| 156 | -0.095 | -70.3703703704 | 0.135 | 0.16 | 0.015 | 186052 | 0.06044638 | CS |
| 260 | -0.095 | -70.3703703704 | 0.135 | 0.16 | 0.015 | 186052 | 0.06044638 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1000 |
| 1721338800 | 0.04 | 0.01 | 33.33 | 0.04 | 0.04 | 0.04 | 10000 |
| 1721252400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1721166000 | 0.03 | -0.01 | -25.00 | 0.03 | 0.03 | 0.03 | 42000 |
| 1721079600 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 110000 |
| 1720820400 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 30000 |
| 1720734000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1720647600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1720561200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 363000 |
| 1720474800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 275000 |
| 1720215600 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 105000 |
| 1720129200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 32000 |
| 1720042800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 218000 |
| 1719956400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 210000 |
| 1719610800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 100000 |
| 1719524400 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 190000 |
| 1719438000 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 1025 |
| 1719351600 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 130000 |
| 1719265200 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 2451000 |
| 1719006000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718919600 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 104000 |
| 1718833200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718746800 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 45000 |
| 1718660400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1718401200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 266000 |
| 1718314800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 50000 |
| 1718228400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 266000 |
| 1718142000 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.02 | 878000 |
| 1718055600 | 0.02 | -0.005 | -20.00 | 0.03 | 0.03 | 0.02 | 424000 |
| 1717796400 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 250500 |
| 1717710000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717623600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717537200 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 812000 |
| 1717450800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1717191600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1717105200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1717018800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 10000 |
| 1716932400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 120000 |
| 1716846000 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 50000 |
| 1716586800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716500400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 93000 |
| 1716414000 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 110000 |
| 1716327600 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 604700 |
| 1715982000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 100000 |
| 1715895600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715809200 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 729000 |
| 1715722800 | 0.03 | -0.01 | -25.00 | 0.03 | 0.03 | 0.025 | 502000 |
| 1715636400 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 13700 |
| 1715377200 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 382000 |
| 1715290800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 100000 |
| 1715204400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 100000 |
| 1715118000 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 765000 |
| 1715031600 | 0.035 | 0.015 | 75.00 | 0.02 | 0.035 | 0.02 | 1988000 |
| 1714772400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 440000 |
| 1714686000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 461000 |
| 1714599600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1714513200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1714426800 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 242000 |
| 1714167600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1714081200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1713994800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1713908400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 7000 |
| 1713822000 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 37000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
