HAMR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 0.08 | 0.01 | 14.29% | 0.07 | 0.08 | 0.07 | 55,000 |
Jul 18 2024 | 0.07 | 0.005 | 7.69% | 0.07 | 0.07 | 0.07 | 46,500 |
Jul 17 2024 | 0.065 | -0.005 | -7.14% | 0.07 | 0.07 | 0.065 | 96,500 |
Jul 16 2024 | 0.07 | 0.01 | 16.67% | 0.065 | 0.07 | 0.06 | 158,000 |
Jul 15 2024 | 0.06 | -0.005 | -7.69% | 0.065 | 0.065 | 0.06 | 131,900 |
Jul 12 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.06 | 172,374 |
Jul 11 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.07 | 0.06 | 214,000 |
Jul 10 2024 | 0.065 | 0.005 | 8.33% | 0.06 | 0.065 | 0.06 | 106,000 |
Jul 09 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 25,000 |
Jul 08 2024 | 0.06 | -0.01 | -14.29% | 0.065 | 0.065 | 0.06 | 37,000 |
Jul 05 2024 | 0.07 | 0.005 | 7.69% | 0.065 | 0.07 | 0.06 | 124,600 |
Jul 04 2024 | 0.065 | -0.005 | -7.14% | 0.065 | 0.065 | 0.06 | 79,073 |
Jul 03 2024 | 0.07 | 0.005 | 7.69% | 0.065 | 0.07 | 0.065 | 37,000 |
Jul 02 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 12,000 |
Jun 28 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 7,000 |
Jun 27 2024 | 0.065 | -0.005 | -7.14% | 0.07 | 0.07 | 0.06 | 166,000 |
Jun 26 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.075 | 0.07 | 40,333 |
Jun 25 2024 | 0.07 | -0.005 | -6.67% | 0.075 | 0.08 | 0.06 | 102,000 |
Jun 24 2024 | 0.075 | 0.01 | 15.38% | 0.08 | 0.08 | 0.075 | 23,000 |
Jun 21 2024 | 0.065 | -0.015 | -18.75% | 0.085 | 0.09 | 0.065 | 163,000 |
Jun 20 2024 | 0.08 | 0.02 | 33.33% | 0.065 | 0.085 | 0.065 | 93,500 |
Jun 19 2024 | 0.06 | -0.025 | -29.41% | 0.08 | 0.08 | 0.06 | 149,259 |
Jun 18 2024 | 0.085 | 0.00 | 0.00% | 0.08 | 0.085 | 0.08 | 40,000 |
Jun 17 2024 | 0.085 | -0.005 | -5.56% | 0.085 | 0.085 | 0.085 | 5,500 |
Jun 14 2024 | 0.09 | -0.01 | -10.00% | 0.095 | 0.10 | 0.09 | 91,600 |
Jun 13 2024 | 0.10 | 0.005 | 5.26% | 0.10 | 0.10 | 0.095 | 45,000 |
Jun 12 2024 | 0.095 | 0.00 | 0.00% | 0.10 | 0.10 | 0.095 | 17,000 |
Jun 11 2024 | 0.095 | 0.005 | 5.56% | 0.10 | 0.10 | 0.095 | 30,000 |
Jun 10 2024 | 0.09 | -0.01 | -10.00% | 0.10 | 0.10 | 0.085 | 64,400 |
Jun 07 2024 | 0.10 | 0.005 | 5.26% | 0.10 | 0.10 | 0.095 | 18,000 |
Jun 06 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.10 | 0.09 | 50,000 |
Jun 05 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.10 | 0.09 | 221,645 |
Jun 04 2024 | 0.095 | -0.01 | -9.52% | 0.105 | 0.105 | 0.095 | 151,500 |
Jun 03 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.095 | 119,600 |
May 31 2024 | 0.105 | 0.00 | 0.00% | 0.11 | 0.11 | 0.10 | 122,500 |
May 30 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.11 | 0.105 | 64,009 |
May 29 2024 | 0.105 | 0.00 | 0.00% | 0.11 | 0.12 | 0.105 | 156,000 |
May 28 2024 | 0.105 | -0.015 | -12.50% | 0.12 | 0.12 | 0.105 | 206,459 |
May 27 2024 | 0.12 | 0.00 | 0.00% | 0.11 | 0.12 | 0.11 | 21,000 |
May 24 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.125 | 0.11 | 102,338 |
May 23 2024 | 0.12 | -0.01 | -7.69% | 0.12 | 0.12 | 0.12 | 6,700 |
May 22 2024 | 0.13 | 0.01 | 8.33% | 0.125 | 0.13 | 0.125 | 106,660 |
May 21 2024 | 0.12 | 0.01 | 9.09% | 0.10 | 0.125 | 0.10 | 494,549 |
May 17 2024 | 0.11 | 0.015 | 15.79% | 0.10 | 0.11 | 0.10 | 169,750 |
May 16 2024 | 0.095 | 0.00 | 0.00% | 0.10 | 0.10 | 0.095 | 48,005 |
May 15 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.10 | 0.095 | 67,000 |
May 14 2024 | 0.095 | -0.005 | -5.00% | 0.095 | 0.105 | 0.095 | 83,600 |
May 13 2024 | 0.10 | 0.015 | 17.65% | 0.095 | 0.10 | 0.09 | 84,500 |
May 10 2024 | 0.085 | -0.015 | -15.00% | 0.10 | 0.10 | 0.085 | 253,275 |
May 09 2024 | 0.10 | 0.015 | 17.65% | 0.085 | 0.10 | 0.085 | 71,098 |
May 08 2024 | 0.085 | -0.025 | -22.73% | 0.10 | 0.105 | 0.085 | 371,826 |
May 07 2024 | 0.11 | -0.015 | -12.00% | 0.12 | 0.125 | 0.10 | 224,117 |
May 06 2024 | 0.125 | -0.025 | -16.67% | 0.085 | 0.13 | 0.035 | 942,840 |
May 03 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
May 02 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
May 01 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
Apr 30 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
Apr 29 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
Apr 26 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
Apr 25 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
Apr 24 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
Apr 23 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
Apr 22 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |