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

HI Ho Silver Resources Inc (CSE: HHS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 29, 2019 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Mar 28, 2019 0.0450 0.0550 0.0350 0.0350 28,300 -0.00(-12.50%)
Mar 27, 2019 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Mar 26, 2019 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Mar 25, 2019 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+0.00%)
Mar 22, 2019 0.0350 0.0800 0.0350 0.0400 240,421 +0.00(+0.00%)
Mar 21, 2019 0.0300 0.0400 0.0300 0.0400 125,000 +0.01(+33.33%)
Mar 20, 2019 0.0300 0.0300 0.0300 0.0300 4,000 -0.01(-14.29%)
Mar 19, 2019 0.0300 0.0350 0.0300 0.0350 107,000 +0.00(+0.00%)
Mar 18, 2019 0.0300 0.0350 0.0300 0.0350 7,000 +0.00(+0.00%)
Mar 14, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 13, 2019 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Mar 11, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 07, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 06, 2019 0.0350 0.0400 0.0350 0.0350 62,000 +0.00(+0.00%)
Mar 05, 2019 0.0300 0.0350 0.0300 0.0350 117,000 +0.00(+0.00%)
Mar 01, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 28, 2019 0.0300 0.0400 0.0300 0.0300 71,000 -0.01(-25.00%)
Feb 26, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 25, 2019 0.0400 0.0400 0.0350 0.0350 11,000 +0.00(+0.00%)
Feb 22, 2019 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Feb 21, 2019 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+14.29%)
Feb 20, 2019 0.0450 0.0500 0.0350 0.0350 67,000 -0.01(-22.22%)
Feb 19, 2019 0.0400 0.0450 0.0400 0.0450 10,000 +0.00(+0.00%)
Feb 15, 2019 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Feb 14, 2019 0.0350 0.0350 0.0350 0.0350 49,000 +0.00(+0.00%)
Feb 13, 2019 0.0350 0.0350 0.0350 0.0350 28,000 +0.00(+0.00%)
Feb 08, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 07, 2019 0.0300 0.0300 0.0300 120 +0.00(+0.00%)
Feb 04, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 30, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 29, 2019 0.0250 0.0300 0.0200 0.0300 23,000 +0.00(+20.00%)
Jan 28, 2019 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Jan 25, 2019 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Jan 24, 2019 0.0250 0.0250 0.0250 0.0250 20,000 -0.00(-16.67%)
Jan 23, 2019 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Jan 22, 2019 0.0300 0.0300 0.0300 0.0300 34,000 +0.00(+20.00%)
Jan 21, 2019 0.0300 0.0300 0.0250 0.0250 69,000 -0.00(-16.67%)
Jan 18, 2019 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Jan 16, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 11, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 09, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 07, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jan 03, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 28, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 21, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 20, 2018 0.0350 0.0350 0.0300 0.0300 100,000 +0.00(+0.00%)
Dec 19, 2018 0.0450 0.0450 0.0300 0.0300 112,000 -0.01(-14.29%)
Dec 14, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 12, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 06, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 03, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Nov 30, 2018 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+25.00%)
Nov 28, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 21, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 19, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Nov 15, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 12, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Nov 09, 2018 0.0500 0.0500 0.0500 0.0500 15,000 +0.01(+25.00%)
Nov 08, 2018 0.0450 0.0450 0.0400 0.0400 56,000 -0.01(-20.00%)
Nov 06, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Nov 02, 2018 0.0400 0.0400 0.0400 0 -0.02(-33.33%)
Oct 31, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Oct 30, 2018 0.0500 0.0500 0.0500 80 +0.00(+0.00%)
Oct 24, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 22, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 18, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 16, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 15, 2018 0.0500 0.0500 0.0500 0.0500 40,320 +0.01(+11.11%)
Oct 12, 2018 0.0450 0.0450 0.0450 0.0450 15,800 +0.00(+12.50%)
Oct 11, 2018 0.0550 0.0550 0.0250 0.0400 369,500 -0.02(-33.33%)
Oct 05, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 03, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 02, 2018 0.0550 0.0550 0.0550 0.0550 7,500 +0.00(+10.00%)
Sep 28, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 27, 2018 0.0500 0.0500 0.0500 0.0500 10,200 +0.01(+11.11%)
Sep 26, 2018 0.0450 0.0450 0.0450 0.0450 18,080 -0.01(-10.00%)
Sep 24, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 21, 2018 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Sep 20, 2018 0.0500 0.0500 0.0500 0.0500 46,000 +0.00(+0.00%)
Sep 19, 2018 0.0500 0.0500 0.0500 0.0500 6,003 +0.00(+0.00%)
Sep 18, 2018 0.0500 0.0500 0.0500 0.0500 4,104 -0.00(-9.09%)
Sep 17, 2018 0.0500 0.0550 0.0500 0.0550 41,999 +0.00(+0.00%)
Sep 14, 2018 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Sep 13, 2018 0.0500 0.0500 0.0500 111 +0.00(+0.00%)
Sep 12, 2018 0.0500 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Sep 11, 2018 0.0400 0.0550 0.0400 0.0500 145,000 +0.01(+11.11%)
Sep 10, 2018 0.0450 0.0450 0.0450 0.0450 62,000 -0.01(-18.18%)
Sep 07, 2018 0.0550 0.0550 0.0450 0.0550 24,500 +0.00(+0.00%)
Sep 06, 2018 0.0550 0.0550 0.0550 0.0550 7,000 -0.00(-8.33%)
Aug 31, 2018 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
Aug 30, 2018 0.0500 0.0500 0.0450 0.0450 13,000 -0.01(-10.00%)
Aug 28, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 27, 2018 0.0550 0.0550 0.0500 0.0500 25,646 -0.00(-9.09%)
Aug 22, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 20, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 17, 2018 0.0550 0.0600 0.0550 0.0550 233,800 -0.00(-8.33%)
Aug 16, 2018 0.0600 0.0600 0.0600 0.0600 130,000 +0.00(+9.09%)
Aug 15, 2018 0.0600 0.0600 0.0550 0.0550 42,000 -0.00(-8.33%)
Aug 14, 2018 0.0600 0.0600 0.0550 0.0600 38,000 -0.01(-7.69%)
Aug 13, 2018 0.0600 0.0650 0.0600 0.0650 221,000 +0.01(+8.33%)
Aug 10, 2018 0.0600 0.0600 0.0600 0.0600 15,000 -0.01(-7.69%)
Aug 08, 2018 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Aug 03, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 01, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 31, 2018 0.0550 0.0550 0.0550 0.0550 20,999 -0.00(-8.33%)
Jul 30, 2018 0.0600 0.0600 0.0550 0.0600 34,710 -0.01(-7.69%)
Jul 27, 2018 0.0650 0.0650 0.0600 0.0650 76,100 +0.03(+62.50%)
Jul 26, 2018 0.0650 0.0650 0.0400 0.0400 286,020 -0.03(-38.46%)
Jul 25, 2018 0.0600 0.0650 0.0600 0.0650 103,760 -0.01(-7.14%)
Jul 24, 2018 0.0700 0.0700 0.0700 0.0700 32,000 +0.01(+7.69%)
Jul 20, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 19, 2018 0.0650 0.0650 0.0650 0.0650 25,000 -0.01(-7.14%)
Jul 18, 2018 0.0750 0.0750 0.0700 0.0700 62,200 -0.00(-6.67%)
Jul 16, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Jul 13, 2018 0.0750 0.0850 0.0750 0.0850 55,000 +0.01(+6.25%)
Jul 12, 2018 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-5.88%)
Jul 11, 2018 0.0800 0.0850 0.0800 0.0850 86,000 +0.01(+13.33%)
Jul 10, 2018 0.0750 0.0750 0.0750 0.0750 113,000 +0.00(+7.14%)
Jul 09, 2018 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Jul 06, 2018 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+7.14%)
Jul 05, 2018 0.0750 0.0750 0.0700 0.0700 26,500 -0.00(-6.67%)
Jul 04, 2018 0.0750 0.0750 0.0750 0.0750 27,000 +0.00(+0.00%)
Jul 03, 2018 0.0750 0.0750 0.0750 0.0750 88,540 +0.00(+0.00%)
Jun 29, 2018 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Jun 28, 2018 0.0600 0.0600 0.0600 0.0600 36,000 +0.00(+0.00%)
Jun 26, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 25, 2018 0.0750 0.0750 0.0650 0.0650 40,930 +0.00(+0.00%)
Jun 21, 2018 0.0650 0.0650 0.0650 270 -0.01(-13.33%)
Jun 20, 2018 0.0750 0.0750 0.0750 0.0750 30,900 -0.01(-11.76%)
Jun 19, 2018 0.0850 0.0850 0.0850 0.0850 11,000 +0.00(+0.00%)
Jun 18, 2018 0.0850 0.0900 0.0850 0.0850 142,600 +0.00(+0.00%)
Jun 15, 2018 0.0800 0.0850 0.0850 50,960 +0.01(+6.25%)
Jun 14, 2018 0.0800 0.0850 0.0800 0.0800 52,000 +0.01(+14.29%)
Jun 13, 2018 0.0800 0.0800 0.0700 0.0700 539,000 -0.01(-17.65%)
Jun 12, 2018 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Jun 11, 2018 0.0850 0.0850 0.0800 0.0800 3,000 -0.01(-11.11%)
Jun 08, 2018 0.0750 0.0900 0.0750 0.0900 41,800 +0.01(+12.50%)
Jun 07, 2018 0.0800 0.0900 0.0750 0.0800 64,500 -0.01(-5.88%)
Jun 06, 2018 0.0800 0.0850 0.0750 0.0850 94,200 +0.00(+0.00%)
Jun 05, 2018 0.0900 0.0900 0.0850 0.0850 19,000 +0.00(+0.00%)
Jun 04, 2018 0.0850 0.0850 0.0800 0.0850 101,000 +0.00(+0.00%)
Jun 01, 2018 0.0850 0.0850 0.0850 0.0850 40,000 -0.00(-5.56%)
May 31, 2018 0.0850 0.0900 0.0850 0.0900 40,000 +0.00(+5.88%)
May 30, 2018 0.0900 0.0900 0.0850 0.0850 92,000 -0.00(-5.56%)
May 29, 2018 0.0950 0.0950 0.0850 0.0900 104,500 -0.01(-5.26%)
May 28, 2018 0.0950 0.1000 0.0850 0.0950 149,080 +0.01(+5.56%)
May 25, 2018 0.0700 0.1050 0.0700 0.0900 379,040 +0.02(+38.46%)
May 24, 2018 0.0700 0.0700 0.0700 0.0650 40,200 -0.01(-7.14%)
May 23, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
May 22, 2018 0.0750 0.0750 0.0700 0.0700 65,000 -0.01(-12.50%)
May 18, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 17, 2018 0.0800 0.0800 0.0700 0.0750 41,800 +0.00(+0.00%)
May 16, 2018 0.0750 0.0750 0.0750 0.0750 38,000 +0.00(+7.14%)
May 15, 2018 0.0700 0.0700 0.0650 0.0700 104,000 +0.00(+0.00%)
May 14, 2018 0.0700 0.0700 0.0650 0.0700 160,000 +0.00(+0.00%)
May 11, 2018 0.0650 0.0700 0.0650 0.0700 35,500 +0.01(+7.69%)
May 10, 2018 0.0650 0.0650 0.0650 0.0650 28,000 +0.01(+8.33%)
May 09, 2018 0.0600 0.0650 0.0600 0.0600 55,000 +0.00(+0.00%)
May 08, 2018 0.0600 0.0600 0.0600 0.0600 22,000 +0.00(+9.09%)
May 07, 2018 0.0650 0.0650 0.0550 0.0550 34,700 -0.02(-21.43%)
May 04, 2018 0.0700 0.0700 0.0650 0.0700 62,145 +0.01(+7.69%)
May 03, 2018 0.0650 0.0650 0.0650 0.0650 56,080 +0.00(+0.00%)
May 02, 2018 0.0600 0.0650 0.0600 0.0650 115,700 +0.01(+18.18%)
Apr 30, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 26, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 25, 2018 0.0550 0.0550 0.0500 0.0500 249,000 -0.00(-9.09%)
Apr 24, 2018 0.0550 0.0550 0.0550 0.0550 3,200 +0.00(+0.00%)
Apr 23, 2018 0.0550 0.0550 0.0550 0.0550 18,000 -0.00(-8.33%)
Apr 20, 2018 0.0600 0.0650 0.0600 0.0600 114,860 -0.01(-7.69%)
Apr 19, 2018 0.0600 0.0650 0.0600 0.0650 34,000 +0.01(+8.33%)
Apr 18, 2018 0.0600 0.0600 0.0600 0.0600 44,500 +0.00(+0.00%)
Apr 17, 2018 0.0600 0.0650 0.0550 0.0600 452,080 -0.01(-7.69%)
Apr 16, 2018 0.0600 0.0650 0.0600 0.0650 154,000 +0.01(+8.33%)
Apr 13, 2018 0.0600 0.0600 0.0550 0.0600 38,000 +0.00(+9.09%)
Apr 12, 2018 0.0600 0.0600 0.0550 0.0550 11,000 +0.00(+0.00%)
Apr 11, 2018 0.0650 0.0650 0.0550 0.0550 50,500 -0.01(-15.38%)
Apr 10, 2018 0.0650 0.0650 0.0650 0.0650 26,000 +0.01(+8.33%)
Apr 09, 2018 0.0600 0.0600 0.0600 0.0600 67,000 +0.00(+9.09%)
Apr 06, 2018 0.0500 0.0550 0.0500 0.0550 107,500 +0.00(+10.00%)
Apr 05, 2018 0.0450 0.0500 0.0450 0.0500 311,500 +0.01(+25.00%)
Apr 04, 2018 0.0450 0.0450 0.0400 0.0400 151,000 +0.00(+0.00%)
Apr 03, 2018 0.0450 0.0450 0.0400 0.0400 743,950 -0.01(-20.00%)
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.