Hank Payments Corp. (HANK.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 02:27PM EDT
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 35,000 |
| 27 June 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 182,000 |
| 26 June 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 7,000 |
| 25 June 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 96,840 |
| 24 June 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 25,000 |
| 21 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,059 |
| 20 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 20,000 |
| 19 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 18 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 104,666 |
| 17 June 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 35,000 |
| 14 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 13 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
| 12 June 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 16,000 |
| 11 June 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,300 |
| 10 June 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 65,000 |
| 07 June 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 166,000 |
| 06 June 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 9,000 |
| 05 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 55,440 |
| 04 June 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 95,000 |
| 03 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 31 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 75,000 |
| 30 May 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 24,000 |
| 29 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 28 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 26,000 |
| 27 May 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 32,272 |
| 24 May 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 111,000 |
| 23 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
| 22 May 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 32,001 |
| 21 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,002 |
| 17 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 6,785 |
| 16 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 15 May 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 71,000 |
| 14 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 13 May 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 49,000 |
| 10 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 09 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 8,000 |
| 08 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 21,666 |
| 07 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 06 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 61,367 |
| 03 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 21,000 |
| 02 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 01 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 30 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 7,125 |
| 29 Apr 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 16,000 |
| 26 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
| 25 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 24 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 23 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 34,181 |
| 22 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 25,666 |
| 19 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
| 18 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 17 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 16 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 15 Apr 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 81,000 |
| 12 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 28,000 |
| 11 Apr 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 30,000 |
| 10 Apr 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 42,181 |
| 09 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 80,859 |
| 08 Apr 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 211,000 |
| 05 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| 04 Apr 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 11,009 |
| 03 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 67,000 |
| 02 Apr 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 57,666 |
| 01 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 12,000 |
| 28 Mar 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 37,000 |
| 27 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 7,000 |
| 26 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 19,000 |
| 25 Mar 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 81,000 |
| 22 Mar 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 73,000 |
| 21 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 23,000 |
| 20 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 7,019 |
| 19 Mar 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 120,000 |
| 18 Mar 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 82,500 |
| 15 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 94,725 |
| 14 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 45,553 |
| 13 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
| 12 Mar 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 33,516 |
| 11 Mar 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 73,000 |
| 08 Mar 2024 | 0.0700 | 0.0800 | 0.0650 | 0.0700 | 0.0700 | 83,750 |
| 07 Mar 2024 | 0.0800 | 0.0800 | 0.0650 | 0.0700 | 0.0700 | 90,750 |
| 06 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,000 |
| 05 Mar 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 60,000 |
| 04 Mar 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 120,625 |
| 01 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 29 Feb 2024 | 0.0750 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 113,000 |
| 28 Feb 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 140,000 |
| 27 Feb 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 54,000 |
| 26 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 |
| 23 Feb 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 13,000 |
| 22 Feb 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 32,000 |
| 21 Feb 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 199,000 |
| 20 Feb 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 60,000 |
| 16 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 25,360 |
| 15 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 26,000 |
| 14 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 149,000 |
| 13 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 |
| 12 Feb 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 126,000 |
| 09 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
| 08 Feb 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 578,685 |
| 07 Feb 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 32,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.