Hercules Metals Corporation (QB) (BADEF)
USOTC
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 | 0.0074 | 1.58052114481 | 0.4682 | 0.51 | 0.4367 | 141512 | 0.48440382 | CS |
| 4 | 0.0214 | 4.71158080141 | 0.4542 | 0.55 | 0.428 | 227985 | 0.49781192 | CS |
| 12 | -0.1244 | -20.7333333333 | 0.6 | 0.7299 | 0.367 | 368403 | 0.5373071 | CS |
| 26 | -0.1624 | -25.4545454545 | 0.638 | 0.779674 | 0.367 | 389426 | 0.59456992 | CS |
| 52 | 0.3049 | 178.617457528 | 0.1707 | 1.2 | 0.1266 | 450541 | 0.6140695 | CS |
| 156 | 0.3896 | 453.023255814 | 0.086 | 1.2 | 0.0393 | 328964 | 0.44936261 | CS |
| 260 | 0.3896 | 453.023255814 | 0.086 | 1.2 | 0.0393 | 328964 | 0.44936261 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.4756 | 0.00786 | 1.68 | 0.48 | 0.48612 | 0.455 | 203255 |
| 1721942400 | 0.46774 | 0.00167 | 0.36 | 0.4601 | 0.46774 | 0.446 | 161308 |
| 1721856480 | 0.46607 | -0.01393 | -2.90 | 0.47804 | 0.48 | 0.4601 | 32949 |
| 1721770140 | 0.48 | -0.024 | -4.76 | 0.48694 | 0.499 | 0.4736 | 97532 |
| 1721683740 | 0.504 | 0.029 | 6.11 | 0.474215 | 0.51 | 0.467 | 263153 |
| 1721424180 | 0.475 | 0.032 | 7.22 | 0.4682 | 0.48 | 0.4367 | 152618 |
| 1721337960 | 0.443 | -0.01724 | -3.75 | 0.45903 | 0.461 | 0.428 | 97068 |
| 1721251320 | 0.46024 | -0.02876 | -5.88 | 0.4756 | 0.4842 | 0.46 | 209160 |
| 1721164920 | 0.489 | 0.006 | 1.24 | 0.458 | 0.4926 | 0.456 | 214426 |
| 1721078940 | 0.483 | -0.0263 | -5.16 | 0.4863 | 0.51 | 0.4817 | 424363 |
| 1720819200 | 0.5093 | 0.0043 | 0.85 | 0.522 | 0.522 | 0.4851 | 171916 |
| 1720733280 | 0.505 | 0 | 0.00 | 0.5178 | 0.5178 | 0.492923 | 262578 |
| 1720646880 | 0.505 | -0.0075 | -1.46 | 0.51085 | 0.5245 | 0.4717 | 251708 |
| 1720560540 | 0.5125 | 0.0125 | 2.50 | 0.5038 | 0.5125 | 0.4736 | 274972 |
| 1720473600 | 0.5 | -0.04 | -7.41 | 0.49 | 0.5437999 | 0.4893 | 210471 |
| 1720214640 | 0.54 | -0.00281 | -0.52 | 0.545 | 0.545 | 0.505 | 212280 |
| 1720041000 | 0.54281 | 0.04481 | 9.00 | 0.5 | 0.55 | 0.4933 | 448955 |
| 1719955740 | 0.498 | -0.002325 | -0.46 | 0.5 | 0.5013 | 0.4778 | 453216 |
| 1719868980 | 0.500325 | 0.030325 | 6.45 | 0.4962 | 0.5099 | 0.4873 | 77764 |
| 1719610020 | 0.47 | 0.0178 | 3.94 | 0.4542 | 0.4726 | 0.45224 | 315272 |
| 1719523200 | 0.4522 | 0.0132 | 3.01 | 0.44 | 0.4682 | 0.43265 | 654152 |
| 1719437040 | 0.439 | 0.0249 | 6.01 | 0.457 | 0.457 | 0.4099999 | 247069 |
| 1719350880 | 0.4141 | -0.0359 | -7.98 | 0.46 | 0.46 | 0.4141 | 311087 |
| 1719264540 | 0.45 | 0.0329501 | 7.90 | 0.4089999 | 0.4539 | 0.4089999 | 411275 |
| 1719005220 | 0.4170499 | -0.03223 | -7.17 | 0.423 | 0.4615 | 0.413 | 583959 |
| 1718918640 | 0.44928 | -0.02152 | -4.57 | 0.42 | 0.47 | 0.367 | 2489254 |
| 1718746140 | 0.4708 | -0.0392 | -7.69 | 0.505 | 0.52 | 0.46665 | 313597 |
| 1718659680 | 0.51 | -0.0127 | -2.43 | 0.5159 | 0.5227 | 0.5 | 171569 |
| 1718400300 | 0.5227 | -0.0048 | -0.91 | 0.55 | 0.55 | 0.505 | 232569 |
| 1718314140 | 0.5275 | 0.0064 | 1.23 | 0.5151 | 0.54 | 0.4902 | 836549 |
| 1718227380 | 0.5211 | -0.0353 | -6.34 | 0.5565 | 0.558118 | 0.51755 | 756140 |
| 1718141340 | 0.5564 | 0.0062 | 1.13 | 0.5558 | 0.56 | 0.52922 | 454783 |
| 1718054880 | 0.5502 | -0.0007 | -0.13 | 0.546731 | 0.5537 | 0.5229 | 696524 |
| 1717795800 | 0.5508999 | -0.0143 | -2.53 | 0.5644 | 0.5644 | 0.5425 | 281878 |
| 1717709400 | 0.5652 | 0.0102 | 1.84 | 0.5674 | 0.5719 | 0.5598999 | 133428 |
| 1717622460 | 0.555 | -0.007 | -1.25 | 0.5634 | 0.5736 | 0.555 | 177621 |
| 1717536360 | 0.562 | -0.0094 | -1.65 | 0.5750999 | 0.5750999 | 0.56 | 275177 |
| 1717450140 | 0.5714 | -0.0136 | -2.32 | 0.585 | 0.598 | 0.5604 | 985840 |
| 1717190940 | 0.585 | -0.0027 | -0.46 | 0.59048 | 0.597 | 0.5704 | 276627 |
| 1717104540 | 0.5877 | 0.012 | 2.08 | 0.5701 | 0.5997 | 0.5699999 | 201190 |
| 1717018020 | 0.5757 | -0.0043 | -0.74 | 0.58 | 0.593 | 0.5757 | 369209 |
| 1716931740 | 0.58 | -0.0085 | -1.44 | 0.5826 | 0.5903 | 0.5632 | 891021 |
| 1716585840 | 0.5885 | -0.0265 | -4.31 | 0.617406 | 0.632 | 0.5885 | 284959 |
| 1716499740 | 0.615 | -0.0315 | -4.87 | 0.67 | 0.67 | 0.614 | 401568 |
| 1716412800 | 0.6465 | -0.0185 | -2.78 | 0.6403 | 0.66124 | 0.63368 | 501012 |
| 1716326940 | 0.665 | -0.04 | -5.67 | 0.6866 | 0.6866 | 0.6298 | 850889 |
| 1716240180 | 0.705 | 0.0425 | 6.42 | 0.7069 | 0.7299 | 0.659 | 479488 |
| 1715981340 | 0.6625 | 0.04835 | 7.87 | 0.62395 | 0.6735 | 0.6084 | 471616 |
| 1715894940 | 0.61415 | -0.02475 | -3.87 | 0.64 | 0.64686 | 0.6075 | 306141 |
| 1715808000 | 0.6389 | -0.0008 | -0.13 | 0.6302 | 0.655775 | 0.622 | 263597 |
| 1715722140 | 0.6397 | 0.0313 | 5.14 | 0.608 | 0.64 | 0.608 | 214625 |
| 1715635200 | 0.6084 | -0.0016 | -0.26 | 0.6029 | 0.6188 | 0.6029 | 66996 |
| 1715376000 | 0.61 | -0.024 | -3.79 | 0.6337 | 0.634 | 0.604119 | 84988 |
| 1715289720 | 0.634 | 0.014 | 2.26 | 0.6242 | 0.6445 | 0.6142 | 196979 |
| 1715203200 | 0.62 | -0.0399 | -6.05 | 0.65 | 0.65 | 0.62 | 174034 |
| 1715117340 | 0.6599 | 0.0203001 | 3.17 | 0.649 | 0.67 | 0.6378 | 133108 |
| 1715030940 | 0.6395999 | 0.0615 | 10.64 | 0.600297 | 0.6473 | 0.5883 | 297272 |
| 1714771740 | 0.5780999 | -0.014475 | -2.44 | 0.6 | 0.6 | 0.57765 | 189492 |
| 1714685340 | 0.592575 | 0.012575 | 2.17 | 0.5995 | 0.6062 | 0.58722 | 62034 |
| 1714598400 | 0.58 | -0.0196 | -3.27 | 0.5999 | 0.6099 | 0.58 | 119937 |
| 1714512600 | 0.5996 | -0.01702 | -2.76 | 0.612 | 0.6129 | 0.5871 | 245810 |
| 1714425720 | 0.6166199 | 0.0009449 | 0.15 | 0.624285 | 0.6502 | 0.601 | 166760 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
