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 (%)
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%)
Apr 02, 2018 0.0600 0.0600 0.0450 0.0500 527,500 -0.01(-16.67%)
Mar 29, 2018 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
Mar 28, 2018 0.0500 0.0500 0.0400 0.0450 232,000 -0.01(-10.00%)
Mar 27, 2018 0.0550 0.0550 0.0500 0.0500 430,500 -0.01(-16.67%)
Mar 26, 2018 0.0600 0.0600 0.0600 0.0600 5,800 +0.00(+0.00%)
Mar 23, 2018 0.0650 0.0650 0.0550 0.0600 317,050 -0.01(-7.69%)
Mar 22, 2018 0.0700 0.0700 0.0650 0.0650 29,400 +0.00(+0.00%)
Mar 21, 2018 0.0800 0.0800 0.0600 0.0650 401,000 -0.01(-13.33%)
Mar 20, 2018 0.0800 0.0800 0.0750 0.0750 126,000 -0.01(-11.76%)
Mar 19, 2018 0.0850 0.0850 0.0850 0.0850 31,000 +0.01(+6.25%)
Mar 16, 2018 0.0900 0.0900 0.0750 0.0800 91,700 +0.00(+0.00%)
Mar 15, 2018 0.1050 0.1350 0.0750 0.0800 562,532 -0.02(-23.81%)
Mar 14, 2018 0.1000 0.1050 0.1000 0.1050 87,300 +0.00(+5.00%)
Mar 13, 2018 0.1100 0.1100 0.0800 0.1000 80,500 +0.00(+0.00%)
Mar 12, 2018 0.0900 0.1150 0.0900 0.1000 243,000 +0.04(+53.85%)
Mar 09, 2018 0.0800 0.0800 0.0650 0.0650 152,500 -0.01(-7.14%)
Mar 08, 2018 0.0700 0.0700 0.0650 0.0700 164,500 +0.01(+7.69%)
Mar 07, 2018 0.0600 0.0650 0.0550 0.0650 70,000 +0.01(+8.33%)
Mar 06, 2018 0.0600 0.0600 0.0600 0.0600 15,000 -0.01(-7.69%)
Mar 05, 2018 0.0600 0.0650 0.0600 0.0650 26,700 +0.00(+0.00%)
Mar 02, 2018 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Feb 28, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 27, 2018 0.0600 0.0650 0.0600 0.0650 53,000 +0.00(+0.00%)
Feb 26, 2018 0.0650 0.0650 0.0650 0.0650 10,300 +0.00(+0.00%)
Feb 23, 2018 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Feb 22, 2018 0.0650 0.0700 0.0650 0.0650 69,300 -0.01(-7.14%)
Feb 21, 2018 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Feb 16, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Feb 14, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Feb 13, 2018 0.0600 0.0700 0.0600 0.0700 52,000 +0.01(+7.69%)
Feb 12, 2018 0.0650 0.0650 0.0600 0.0650 41,150 -0.01(-7.14%)
Feb 09, 2018 0.0700 0.0700 0.0650 0.0700 222,000 +0.01(+7.69%)
Feb 08, 2018 0.0650 0.0650 0.0650 0.0650 32,400 +0.01(+8.33%)
Feb 07, 2018 0.0650 0.0650 0.0600 0.0600 209,800 -0.01(-14.29%)
Feb 06, 2018 0.0650 0.0700 0.0650 0.0700 48,500 +0.01(+7.69%)
Feb 05, 2018 0.0700 0.0700 0.0700 0.0650 359,000 -0.01(-7.14%)
Feb 02, 2018 0.0750 0.0800 0.0650 0.0700 179,800 -0.00(-6.67%)
Feb 01, 2018 0.0750 0.0750 0.0750 0.0750 34,509 +0.01(+15.38%)
Jan 31, 2018 0.0650 0.0700 0.0650 0.0650 147,880 +0.00(+0.00%)
Jan 30, 2018 0.0750 0.0650 0.0650 515,326 +0.01(+8.33%)
Jan 29, 2018 0.0700 0.0700 0.0600 0.0600 71,300 +0.00(+0.00%)
Jan 26, 2018 0.0700 0.0700 0.0500 0.0600 408,000 +0.00(+9.09%)
Jan 25, 2018 0.0400 0.0700 0.0400 0.0550 1,189,400 +0.02(+57.14%)
Jan 24, 2018 0.0400 0.0450 0.0350 0.0350 312,000 -0.01(-22.22%)
Jan 23, 2018 0.0400 0.0450 0.0400 0.0450 40,000 +0.00(+0.00%)
Jan 22, 2018 0.0400 0.0450 0.0400 0.0450 425,000 +0.00(+0.00%)
Jan 19, 2018 0.0400 0.0450 0.0400 0.0450 135,800 +0.00(+0.00%)
Jan 15, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 05, 2018 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Jan 04, 2018 0.0500 0.0550 0.0500 0.0550 77,020 +0.01(+37.50%)
Jan 03, 2018 0.0500 0.0500 0.0400 0.0400 59,000 -0.00(-11.11%)
Jan 02, 2018 0.0500 0.0500 0.0450 0.0450 140,000 -0.01(-10.00%)
Dec 29, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 28, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Dec 27, 2017 0.0500 0.0550 0.0500 0.0500 52,100 +0.01(+11.11%)
Dec 21, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 20, 2017 0.0400 0.0400 0.0400 0.0400 79,000 +0.00(+0.00%)
Dec 19, 2017 0.0350 0.0400 0.0350 0.0400 8,000 +0.00(+0.00%)
Dec 18, 2017 0.0400 0.0400 0.0400 0.0400 21,000 +0.00(+0.00%)
Dec 15, 2017 0.0450 0.0450 0.0400 0.0400 23,000 -0.01(-20.00%)
Dec 13, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 12, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+25.00%)
Dec 11, 2017 0.0450 0.0450 0.0400 0.0400 11,574 -0.01(-20.00%)
Dec 08, 2017 0.0550 0.0550 0.0450 0.0500 43,000 -0.02(-28.57%)
Dec 07, 2017 0.0600 0.0700 0.0600 0.0700 60,000 +0.01(+16.67%)
Dec 06, 2017 0.0600 0.0600 0.0600 0.0600 50,000 +0.01(+20.00%)
Dec 05, 2017 0.0500 0.0550 0.0500 0.0500 58,600 +0.00(+0.00%)
Nov 30, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 29, 2017 0.0500 0.0500 0.0500 0.0500 11,200 +0.00(+0.00%)
Nov 28, 2017 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Nov 27, 2017 0.0500 0.0500 0.0400 0.0500 52,000 +0.00(+0.00%)
Nov 21, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 20, 2017 0.0500 0.0500 0.0500 0.0500 47,000 +0.00(+0.00%)
Nov 17, 2017 0.0500 0.0550 0.0450 0.0500 114,000 +0.00(+0.00%)
Nov 16, 2017 0.0500 0.0500 0.0500 0.0500 34,000 +0.00(+0.00%)
Nov 14, 2017 0.0500 0.0500 0.0500 260 +0.01(+11.11%)
Nov 13, 2017 0.0500 0.0500 0.0450 0.0450 138,560 +0.00(+0.00%)
Nov 10, 2017 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+12.50%)
Nov 09, 2017 0.0400 0.0450 0.0300 0.0400 131,000 +0.00(+14.29%)
Nov 08, 2017 0.0450 0.0450 0.0350 0.0350 44,400 -0.01(-22.22%)
Nov 07, 2017 0.0500 0.0500 0.0450 0.0450 55,000 -0.01(-25.00%)
Nov 06, 2017 0.0650 0.0650 0.0600 0.0600 4,000 +0.00(+0.00%)
Nov 03, 2017 0.0600 0.0600 0.0600 0.0600 36,000 +0.01(+20.00%)
Nov 02, 2017 0.0500 0.0500 0.0500 0.0500 3,000 -0.00(-9.09%)
Nov 01, 2017 0.0500 0.0550 0.0500 0.0550 30,000 +0.01(+37.50%)
Oct 31, 2017 0.0450 0.0450 0.0400 0.0400 10,000 +0.00(+0.00%)
Oct 27, 2017 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 26, 2017 0.0500 0.0500 0.0500 0.0500 33,268 -0.01(-16.67%)
Oct 25, 2017 0.0600 0.0600 0.0500 0.0600 100,000 +0.00(+0.00%)
Oct 24, 2017 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Oct 23, 2017 0.0600 0.0600 0.0600 0.0600 50,000 +0.01(+20.00%)
Oct 20, 2017 0.0550 0.0600 0.0500 0.0500 59,538 -0.00(-9.09%)
Oct 19, 2017 0.0650 0.0650 0.0550 0.0550 32,500 +0.00(+10.00%)
Oct 18, 2017 0.0550 0.0550 0.0500 0.0500 24,000 -0.01(-23.08%)
Oct 16, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 13, 2017 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Oct 12, 2017 0.0600 0.0600 0.0600 0.0600 8,254 -0.01(-7.69%)
Oct 11, 2017 0.0550 0.0650 0.0550 0.0650 44,000 +0.01(+30.00%)
Oct 10, 2017 0.0550 0.0550 0.0500 0.0500 160,000 +0.02(+66.67%)
Oct 06, 2017 0.0300 0.0300 0.0300 0 -0.03(-50.00%)
Oct 05, 2017 0.0600 0.0600 0.0600 0.0600 52,000 +0.00(+0.00%)
Oct 04, 2017 0.0600 0.0600 0.0600 0.0600 33,000 +0.00(+9.09%)
Oct 03, 2017 0.0550 0.0550 0.0550 0.0550 2,314 +0.00(+0.00%)
Oct 02, 2017 0.0550 0.0550 0.0550 0.0550 107,000 +0.00(+10.00%)
Sep 28, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 26, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 25, 2017 0.0550 0.0550 0.0500 0.0500 47,000 -0.01(-16.67%)
Sep 21, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 20, 2017 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Sep 19, 2017 0.0600 0.0600 0.0550 0.0550 93,000 -0.00(-8.33%)
Sep 18, 2017 0.0700 0.0700 0.0600 0.0600 300,000 +0.00(+0.00%)
Sep 15, 2017 0.0600 0.0600 0.0600 0.0600 115,000 +0.00(+0.00%)
Sep 14, 2017 0.0700 0.0700 0.0600 0.0600 43,500 +0.00(+0.00%)
Sep 12, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 11, 2017 0.0800 0.0800 0.0700 0.0700 70,000 -0.01(-12.50%)
Sep 08, 2017 0.0750 0.0800 0.0700 0.0800 95,000 +0.01(+6.67%)
Sep 07, 2017 0.0750 0.0750 0.0700 0.0750 42,000 +0.00(+0.00%)
Sep 06, 2017 0.0750 0.0750 0.0750 0.0750 20,400 +0.00(+7.14%)
Sep 05, 2017 0.0700 0.0750 0.0650 0.0700 54,000 -0.01(-12.50%)
Aug 31, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 29, 2017 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Aug 28, 2017 0.0600 0.0600 0.0600 0.0600 3,680 +0.00(+0.00%)
Aug 23, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 18, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 17, 2017 0.0600 0.0600 0.0600 0.0600 22,000 -0.02(-25.00%)
Aug 04, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 26, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jul 24, 2017 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Jul 21, 2017 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-18.75%)
Jul 20, 2017 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Jul 18, 2017 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Jul 17, 2017 0.0650 0.0650 0.0650 0.0650 1,120 -0.02(-27.78%)
Jul 12, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jul 10, 2017 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Jul 03, 2017 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 30, 2017 0.0700 0.0700 0.0700 160 +0.00(+0.00%)
Jun 29, 2017 0.0700 0.0700 0.0700 0.0700 63,400 +0.00(+0.00%)
Jun 27, 2017 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Jun 23, 2017 0.0850 0.0850 0.0850 920 +0.01(+6.25%)
Jun 21, 2017 0.0800 0.0800 0.0800 1,060 +0.01(+23.08%)
Jun 20, 2017 0.0650 0.0650 0.0650 0.0650 9,000 -0.01(-18.75%)
Jun 14, 2017 0.0800 0.0800 0.0800 120 +0.02(+33.33%)
Jun 13, 2017 0.0700 0.0700 0.0600 0.0600 105,200 -0.01(-14.29%)
Jun 08, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jun 07, 2017 0.0700 0.0800 0.0700 0.0800 10,714 +0.01(+6.67%)
Jun 06, 2017 0.0750 0.0750 0.0750 0.0750 6,000 -0.01(-11.76%)
Jun 02, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 01, 2017 0.0650 0.0900 0.0600 0.0900 116,000 +0.02(+38.46%)
May 30, 2017 0.0650 0.0650 0.0650 0 -0.03(-31.58%)
May 23, 2017 0.0950 0.0950 0.0950 245 +0.01(+18.75%)
May 19, 2017 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
May 18, 2017 0.0700 0.0700 0.0700 0.0700 1,500 +0.00(+0.00%)
May 04, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
May 02, 2017 0.0800 0.0800 0.0800 0 -0.02(-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.