Yahoo

Mail

Singapore markets closed

Straits Times Index
3,331.70
+5.42(+0.16%)
S&P 500
5,469.30
+21.43(+0.39%)
Dow
39,112.16
-299.05(-0.76%)
Nasdaq
17,717.65
+220.84(+1.26%)
Bitcoin USD
61,488.17
+492.84(+0.81%)
CMC Crypto 200
1,272.52
-11.26(-0.88%)

Hercules Resources Corp. (HERC.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD

Add to watchlist

0.2100

-0.0150

(-6.67%)

At close: 02:53PM EDT

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2024	0.2200	0.2200	0.2000	0.2100	0.2100	6,999
24 Jun 2024	0.2800	0.3000	0.2250	0.2250	0.2250	19,783
21 Jun 2024	0.2950	0.2950	0.2900	0.2900	0.2900	7,500
20 Jun 2024	0.3100	0.3100	0.2800	0.3000	0.3000	15,527
19 Jun 2024	0.3000	0.3000	0.2450	0.2800	0.2800	11,275
18 Jun 2024	0.2300	0.3000	0.1900	0.3000	0.3000	33,228
17 Jun 2024	0.2050	0.2700	0.2050	0.2500	0.2500	44,205
14 Jun 2024	0.2000	0.2050	0.1800	0.2050	0.2050	13,550
13 Jun 2024	0.2500	0.2500	0.1500	0.1900	0.1900	67,396
12 Jun 2024	0.2100	0.2200	0.1750	0.1800	0.1800	28,599
11 Jun 2024	0.2300	0.2300	0.2000	0.2000	0.2000	13,930
10 Jun 2024	0.2700	0.2700	0.2400	0.2400	0.2400	30,100
07 Jun 2024	0.2600	0.2600	0.2500	0.2500	0.2500	19,000
06 Jun 2024	0.2400	0.2500	0.2400	0.2400	0.2400	19,363
05 Jun 2024	0.2300	0.2500	0.2200	0.2400	0.2400	70,400
04 Jun 2024	0.2625	0.2625	0.2200	0.2200	0.2200	22,250
03 Jun 2024	0.2800	0.2800	0.2500	0.2625	0.2625	9,200
31 May 2024	0.2700	0.2700	0.2550	0.2575	0.2575	4,084
30 May 2024	0.2600	0.2600	0.2300	0.2500	0.2500	72,000
29 May 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
28 May 2024	0.2700	0.2700	0.2600	0.2600	0.2600	2,050
27 May 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,000
24 May 2024	0.2800	0.2800	0.2800	0.2800	0.2800	7,350
23 May 2024	0.2800	0.2900	0.2800	0.2900	0.2900	7,500
22 May 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
21 May 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,500
17 May 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
16 May 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
15 May 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
14 May 2024	0.2700	0.2900	0.2700	0.2900	0.2900	40,500
13 May 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
10 May 2024	0.3000	0.3000	0.3000	0.3000	0.3000	39,000
09 May 2024	0.3000	0.3000	0.2900	0.2900	0.2900	111,150
08 May 2024	0.3000	0.3000	0.3000	0.3000	0.3000	400,000
07 May 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
06 May 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
03 May 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
02 May 2024	0.3200	0.3200	0.3200	0.3200	0.3200	5,000
01 May 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
30 Apr 2024	0.2900	0.3200	0.2900	0.3200	0.3200	19,500
29 Apr 2024	0.3200	0.3200	0.2700	0.2700	0.2700	29,000
26 Apr 2024	0.2700	0.2700	0.2700	0.2700	0.2700	2,000
25 Apr 2024	0.3400	0.3400	0.3000	0.3000	0.3000	61,500
24 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
23 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
22 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	142,467
19 Apr 2024	0.3500	0.3500	0.3400	0.3400	0.3400	171,000
18 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
17 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
16 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
15 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
12 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
11 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	527,000
10 Apr 2024	0.3300	0.3500	0.3300	0.3500	0.3500	353,500
09 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
08 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	8,000
05 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
04 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
03 Apr 2024	0.3300	0.3500	0.3000	0.3500	0.3500	282,000
02 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
01 Apr 2024	0.3300	0.3500	0.3300	0.3300	0.3300	14,155
28 Mar 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
27 Mar 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
26 Mar 2024	0.3000	0.3250	0.2800	0.3250	0.3250	2,000
25 Mar 2024	0.3000	0.3500	0.3000	0.3500	0.3500	2,000
22 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
21 Mar 2024	0.2900	0.3300	0.2900	0.3300	0.3300	20,500
20 Mar 2024	0.2000	0.2500	0.2000	0.2500	0.2500	7,500
19 Mar 2024	0.1750	0.1750	0.1750	0.1750	0.1750	-
18 Mar 2024	0.2750	0.2750	0.1600	0.1750	0.1750	8,500
15 Mar 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
14 Mar 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
13 Mar 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
12 Mar 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
11 Mar 2024	0.2500	0.2500	0.2500	0.2500	0.2500	500
08 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
07 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
06 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
05 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
04 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
01 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
29 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
28 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
27 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	12,000
26 Feb 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
23 Feb 2024	0.3750	0.3750	0.3750	0.3750	0.3750	1,000
22 Feb 2024	0.3000	0.4000	0.3000	0.4000	0.4000	21,500
21 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	24,248
20 Feb 2024	0.2200	0.2200	0.2200	0.2200	0.2200	1,000
16 Feb 2024	0.2800	0.2800	0.2800	0.2800	0.2800	13,500
15 Feb 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
14 Feb 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,500
13 Feb 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
12 Feb 2024	0.2800	0.2800	0.2800	0.2800	0.2800	4,000
09 Feb 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
08 Feb 2024	0.2500	0.3000	0.2200	0.2200	0.2200	20,500
07 Feb 2024	0.1850	0.1850	0.1850	0.1850	0.1850	1,000
06 Feb 2024	0.1950	0.1950	0.1950	0.1950	0.1950	54,000
05 Feb 2024	0.1900	0.1900	0.1900	0.1900	0.1900	10,000
02 Feb 2024	0.1800	0.1800	0.1800	0.1800	0.1800	15,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,331.70+5.42(+0.16%)

S&P 5005,469.30+21.43(+0.39%)

Dow39,112.16-299.05(-0.76%)

Nasdaq17,717.65+220.84(+1.26%)

Bitcoin USD61,488.17+492.84(+0.81%)

CMC Crypto 2001,272.52-11.26(-0.88%)

Hercules Resources Corp. (HERC.CN)

Straits Times Index
3,331.70
+5.42(+0.16%)

S&P 500
5,469.30
+21.43(+0.39%)

Dow
39,112.16
-299.05(-0.76%)

Nasdaq
17,717.65
+220.84(+1.26%)

Bitcoin USD
61,488.17
+492.84(+0.81%)

CMC Crypto 200
1,272.52
-11.26(-0.88%)