Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Hunter Resources Inc (CSE: HUNT )

0.1350 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, May 22, 2024 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 (%)
May 22, 2024 0.1350 0.1350 0.1350 0.1350 24,500 +0.01(+3.85%)
May 21, 2024 0.1350 0.1350 0.1300 0.1300 3,000 -0.01(-3.70%)
May 16, 2024 0.1350 0 -0.01(-6.90%)
May 15, 2024 0.1450 0.1450 0.1450 0.1450 500 +0.00(+3.57%)
May 14, 2024 0.1400 0.1400 0.1400 0.1400 12,900 +0.01(+3.70%)
May 13, 2024 0.1500 0.1500 0.1350 0.1350 11,000 +0.01(+8.00%)
May 08, 2024 0.1250 0.1250 0 -0.01(-3.85%)
May 07, 2024 0.1350 0.1350 0.1300 0.1300 29,200 +0.01(+4.00%)
May 03, 2024 0.1250 0 -0.02(-10.71%)
May 02, 2024 0.1750 0.1750 0.1400 0.1400 49,188 +0.01(+3.70%)
May 01, 2024 0.3350 0.3350 0.1350 0.1350 669,136 -0.29(-68.60%)
Apr 30, 2024 0.4300 0.4300 0.4300 0.4300 2,000 +0.00(+0.00%)
Apr 29, 2024 0.3600 0.4300 0.3600 0.4300 136,831 +0.03(+7.50%)
Apr 26, 2024 0.3500 0.4000 0.3500 0.4000 16,600 +0.07(+19.40%)
Apr 24, 2024 0.3350 0.3350 0 -0.01(-4.29%)
Apr 23, 2024 0.3500 0.3500 0.3500 0.3500 24,000 -0.05(-12.50%)
Apr 15, 2024 0.4000 0 +0.03(+8.11%)
Apr 12, 2024 0.3500 0.3800 0.3500 0.3700 29,263 +0.03(+8.82%)
Apr 11, 2024 0.3000 0.3400 0.3000 0.3400 92,371 +0.02(+6.25%)
Apr 10, 2024 0.3200 0.3200 0.3200 0.3200 5,250 +0.00(+0.00%)
Apr 09, 2024 0.3100 0.3200 0.3100 0.3200 14,100 +0.01(+3.23%)
Apr 08, 2024 0.3000 0.3200 0.3000 0.3100 67,500 +0.03(+8.77%)
Apr 05, 2024 0.2800 0.2850 0.2800 0.2850 19,500 +0.00(+0.00%)
Apr 04, 2024 0.2850 0.2850 0.2850 0.2850 1,050 +0.02(+9.62%)
Apr 03, 2024 0.2900 0.2900 0.2600 0.2600 79,530 -0.02(-7.14%)
Apr 02, 2024 0.2800 0.2800 0.2800 0.2800 17,433 -0.02(-6.67%)
Apr 01, 2024 0.2900 0.3000 0.2900 0.3000 14,500 +0.01(+3.45%)
Mar 26, 2024 0.2900 0 +0.04(+16.00%)
Mar 25, 2024 0.2500 0.2500 0.2500 0.2500 7,800 -0.04(-13.79%)
Mar 21, 2024 0.2900 0.2900 0 +0.04(+16.00%)
Mar 20, 2024 0.2600 0.2600 0.2500 0.2500 5,500 +0.03(+13.64%)
Mar 18, 2024 0.2200 0.2200 0 -0.01(-2.22%)
Mar 13, 2024 0.2250 0.2250 0 -0.04(-13.46%)
Mar 12, 2024 0.2700 0.2700 0.2600 0.2600 19,000 -0.02(-5.45%)
Mar 06, 2024 0.2750 0 +0.07(+30.95%)
Mar 05, 2024 0.2000 0.2100 0.2000 0.2100 18,000 +0.02(+13.51%)
Mar 04, 2024 0.2000 0.2050 0.1850 0.1850 80,000 -0.02(-7.50%)
Mar 01, 2024 0.2000 0.2000 0.2000 0.2000 99,000 -0.01(-4.76%)
Feb 20, 2024 0.2100 0 -0.01(-4.55%)
Feb 16, 2024 0.2200 0 +0.02(+7.32%)
Feb 15, 2024 0.2050 0.2050 0.2050 0.2050 54,200 -0.02(-6.82%)
Feb 14, 2024 0.2150 0.2200 0.2150 0.2200 11,500 +0.01(+4.76%)
Feb 13, 2024 0.2450 0.2450 0.2100 0.2100 1,500 -0.05(-19.23%)
Feb 12, 2024 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+0.00%)
Feb 06, 2024 0.2600 0.2600 0 +0.00(+0.00%)
Jan 26, 2024 0.2600 0 -0.01(-3.70%)
Jan 23, 2024 0.2700 0.2700 0 -0.01(-3.57%)
Jan 22, 2024 0.2800 0.2800 0.2800 0.2800 900 -0.02(-6.67%)
Jan 19, 2024 0.3000 0.3000 0.3000 0.3000 1,200 -0.02(-6.25%)
Jan 18, 2024 0.3200 0.3200 0.3200 0.3200 5,000 +0.04(+14.29%)
Jan 16, 2024 0.2800 0.2800 0 -0.03(-9.68%)
Jan 15, 2024 0.3100 0.3100 0.3100 0.3100 25,000 +0.01(+3.33%)
Jan 12, 2024 0.3000 0.3000 0.3000 0.3000 1,000 +0.02(+9.09%)
Jan 10, 2024 0.2750 0.2750 0 +0.01(+3.77%)
Jan 03, 2024 0.2650 0 +0.02(+6.00%)
Jan 02, 2024 0.2500 0.2500 0.2500 0.2500 4,000 -0.03(-10.71%)
Dec 28, 2023 0.2800 0 +0.00(+0.00%)
Dec 27, 2023 0.2800 0.3200 0.2800 0.2800 9,500 -0.04(-12.50%)
Dec 22, 2023 0.3200 0 +0.08(+33.33%)
Dec 21, 2023 0.2400 0.2400 0.2400 0.2400 20,000 +0.00(+0.00%)
Dec 20, 2023 0.2400 0.2400 0.2400 0.2400 3,000 +0.00(+0.00%)
Dec 19, 2023 0.2400 0.2400 0.2400 0.2400 13,000 +0.00(+0.00%)
Dec 18, 2023 0.2500 0.2500 0.2400 0.2400 53,500 +0.01(+2.13%)
Dec 15, 2023 0.2500 0.2500 0.2350 0.2350 7,500 -0.02(-6.00%)
Dec 14, 2023 0.2500 0.2500 0.2500 0.2500 45,000 -0.01(-1.96%)
Dec 13, 2023 0.2550 0.2550 0.2550 0.2550 10,000 +0.00(+0.00%)
Dec 12, 2023 0.2400 0.2550 0.2400 0.2550 48,800 +0.02(+6.25%)
Dec 11, 2023 0.2350 0.2400 0.2350 0.2400 50,000 +0.01(+2.13%)
Dec 08, 2023 0.2250 0.2400 0.2250 0.2350 57,000 +0.01(+4.44%)
Dec 07, 2023 0.2300 0.2300 0.2100 0.2250 38,503 -0.01(-4.26%)
Dec 06, 2023 0.2400 0.2400 0.2300 0.2350 13,500 -0.01(-2.08%)
Dec 05, 2023 0.2400 0.2400 0.2400 0.2400 6,000 -0.01(-4.00%)
Dec 04, 2023 0.2300 0.2500 0.2300 0.2500 10,000 +0.02(+8.70%)
Dec 01, 2023 0.2300 0.2300 0.2300 0.2300 4,673 +0.00(+0.00%)
Nov 30, 2023 0.2400 0.2400 0.2300 0.2300 7,000 -0.00(-2.13%)
Nov 29, 2023 0.2400 0.2400 0.2350 0.2350 22,900 -0.01(-2.08%)
Nov 28, 2023 0.2400 0.2400 0.2400 0.2400 4,500 -0.01(-4.00%)
Nov 23, 2023 0.2500 0 +0.00(+0.00%)
Nov 22, 2023 0.2600 0.2600 0.2500 0.2500 12,000 -0.01(-3.85%)
Nov 20, 2023 0.2600 0.2600 0 +0.00(+0.00%)
Nov 16, 2023 0.2600 0.2600 0 +0.01(+4.00%)
Nov 09, 2023 0.2500 0 +0.01(+4.17%)
Nov 08, 2023 0.2400 0.2400 0.2400 0.2400 30,000 +0.01(+2.13%)
Nov 07, 2023 0.2400 0.2400 0.2350 0.2350 15,000 -0.01(-2.08%)
Nov 06, 2023 0.2450 0.2450 0.2350 0.2400 9,500 -0.01(-4.00%)
Nov 03, 2023 0.2400 0.2550 0.2400 0.2500 27,000 +0.01(+4.17%)
Nov 02, 2023 0.2200 0.2400 0.2200 0.2400 9,920 +0.03(+14.29%)
Oct 31, 2023 0.2100 0.2100 0 -0.03(-12.50%)
Oct 30, 2023 0.2000 0.2400 0.2000 0.2400 62,000 +0.04(+20.00%)
Oct 26, 2023 0.2000 0.2000 100 -0.00(-2.44%)
Oct 24, 2023 0.2050 0.2050 0 -0.02(-6.82%)
Oct 20, 2023 0.2200 0 +0.01(+4.76%)
Oct 19, 2023 0.2550 0.2550 0.2100 0.2100 32,000 -0.04(-16.00%)
Oct 18, 2023 0.2100 0.2500 0.2000 0.2500 64,000 +0.02(+11.11%)
Oct 17, 2023 0.2200 0.2250 0.2200 0.2250 2,500 +0.01(+2.27%)
Oct 16, 2023 0.2200 0.2200 0.2200 0.2200 6,000 +0.00(+0.00%)
Oct 13, 2023 0.2400 0.2400 0.2200 0.2200 10,500 +0.00(+0.00%)
Oct 12, 2023 0.2050 0.2400 0.2050 0.2200 27,000 +0.00(+0.00%)
Oct 10, 2023 0.2200 0.2200 0 -0.01(-2.22%)
Oct 06, 2023 0.2250 0 +0.00(+0.00%)
Oct 05, 2023 0.2250 0.2250 0.2250 0.2250 17,500 -0.02(-10.00%)
Oct 04, 2023 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Oct 03, 2023 0.2500 0.2500 0.2500 0.2500 20,500 +0.00(+0.00%)
Oct 02, 2023 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Sep 29, 2023 0.2500 0.2500 0.2500 0.2500 17,500 +0.00(+0.00%)
Sep 28, 2023 0.2500 0.2500 0.2500 0.2500 17,000 +0.00(+0.00%)
Sep 27, 2023 0.2450 0.2500 0.2450 0.2500 52,000 +0.01(+4.17%)
Sep 26, 2023 0.2400 0.2400 0.2400 0.2400 500 -0.01(-2.04%)
Sep 25, 2023 0.2450 0.2450 0.2450 0.2450 8,500 +0.00(+0.00%)
Sep 21, 2023 0.2450 0.2450 0 -0.01(-3.92%)
Sep 20, 2023 0.2500 0.2550 0.2500 0.2550 3,000 +0.01(+2.00%)
Sep 19, 2023 0.2450 0.2500 0.2450 0.2500 13,636 +0.01(+2.04%)
Sep 18, 2023 0.2550 0.2550 0.2400 0.2450 20,500 -0.01(-2.00%)
Sep 15, 2023 0.2400 0.2950 0.2400 0.2500 30,000 +0.01(+4.17%)
Sep 14, 2023 0.2350 0.2400 0.2100 0.2400 23,500 +0.03(+14.29%)
Sep 13, 2023 0.2000 0.2100 0.2000 0.2100 24,500 +0.00(+0.00%)
Sep 12, 2023 0.2000 0.2100 0.2000 0.2100 3,500 +0.01(+5.00%)
Sep 11, 2023 0.2050 0.2050 0.2000 0.2000 27,000 -0.00(-2.44%)
Sep 08, 2023 0.2050 0.2050 0.2050 0.2050 2,000 +0.01(+5.13%)
Sep 01, 2023 0.1950 0 -0.01(-2.50%)
Aug 31, 2023 0.2000 0.2000 0.2000 0.2000 2,066 +0.00(+0.00%)
Aug 30, 2023 0.2000 0.2000 0.2000 0.2000 2,000 -0.02(-11.11%)
Aug 24, 2023 0.2250 0 -0.01(-2.17%)
Aug 22, 2023 0.2300 0.2300 0 +0.00(+0.00%)
Aug 17, 2023 0.2300 0 -0.02(-8.00%)
Aug 15, 2023 0.2500 0.2500 5 +0.03(+13.64%)
Aug 14, 2023 0.2000 0.2200 0.2000 0.2200 13,500 +0.00(+0.00%)
Aug 11, 2023 0.2250 0.2250 0.2200 0.2200 2,500 -0.03(-12.00%)
Aug 04, 2023 0.2500 0 +0.00(+0.00%)
Aug 02, 2023 0.2500 0.2500 0 -0.03(-9.09%)
Jul 27, 2023 0.2750 0 +0.05(+19.57%)
Jul 26, 2023 0.2500 0.2500 0.2300 0.2300 36,000 -0.02(-8.00%)
Jul 25, 2023 0.2500 0.2500 0.2500 0.2500 13,000 -0.03(-12.28%)
Jul 24, 2023 0.2650 0.3000 0.2500 0.2850 65,968 +0.03(+14.00%)
Jul 21, 2023 0.2550 0.2550 0.2500 0.2500 12,500 -0.05(-16.67%)
Jul 18, 2023 0.3000 0.3000 0 +0.07(+30.43%)
Jul 14, 2023 0.2300 0 -0.02(-8.00%)
Jul 13, 2023 0.2000 0.2500 0.2000 0.2500 33,293 +0.05(+28.21%)
Jul 12, 2023 0.1950 0.1950 0.1950 0.1950 11,000 -0.01(-2.50%)
Jul 07, 2023 0.2000 0 +0.01(+5.26%)
Jul 06, 2023 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-7.32%)
Jun 28, 2023 0.2050 0 +0.00(+2.50%)
Jun 27, 2023 0.2100 0.2100 0.2000 0.2000 47,750 -0.03(-13.04%)
Jun 26, 2023 0.2100 0.2300 0.2100 0.2300 12,000 +0.05(+24.32%)
Jun 23, 2023 0.1900 0.1900 0.1850 0.1850 45,000 -0.03(-13.95%)
Jun 21, 2023 0.2150 0.2150 0 -0.04(-14.00%)
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.