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

Headwater Gold Inc (CSE: HWG )

0.2000 UNCHANGED
Official Closing Price Updated: 9:30 AM EDT, May 28, 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 (%)
Jan 31, 2023 0.4050 0.4100 0.3900 0.4000 142,500 -0.01(-2.44%)
Jan 30, 2023 0.4000 0.4100 0.4000 0.4100 98,000 +0.00(+0.00%)
Jan 27, 2023 0.4050 0.4100 0.3900 0.4100 40,000 +0.00(+0.00%)
Jan 26, 2023 0.3850 0.4100 0.3850 0.4100 25,900 +0.02(+6.49%)
Jan 25, 2023 0.3800 0.3850 0.3750 0.3850 59,500 +0.01(+2.67%)
Jan 24, 2023 0.3850 0.3850 0.3750 0.3750 31,000 -0.01(-1.32%)
Jan 23, 2023 0.3850 0.3850 0.3800 0.3800 17,550 -0.01(-1.30%)
Jan 20, 2023 0.3900 0.3900 0.3850 0.3850 17,500 +0.00(+0.00%)
Jan 19, 2023 0.3900 0.3900 0.3850 0.3850 23,500 -0.01(-1.28%)
Jan 18, 2023 0.4100 0.4100 0.3850 0.3900 34,500 -0.02(-4.88%)
Jan 17, 2023 0.4000 0.4100 0.3900 0.4100 96,500 +0.01(+2.50%)
Jan 16, 2023 0.3900 0.4000 0.3900 0.4000 12,000 +0.01(+1.27%)
Jan 13, 2023 0.3950 0.3950 0.3950 0.3950 2,000 +0.00(+0.00%)
Jan 12, 2023 0.3900 0.4000 0.3850 0.3950 27,000 -0.01(-1.25%)
Jan 11, 2023 0.4000 0.4000 0.4000 0.4000 2,600 +0.00(+0.00%)
Jan 10, 2023 0.4200 0.4200 0.4000 0.4000 12,000 -0.02(-4.76%)
Jan 09, 2023 0.3550 0.4400 0.3500 0.4200 289,903 +0.07(+20.00%)
Jan 06, 2023 0.3400 0.3500 0.3350 0.3500 591,500 +0.00(+0.00%)
Jan 05, 2023 0.3400 0.3500 0.3350 0.3500 547,500 +0.01(+4.48%)
Jan 04, 2023 0.3400 0.3550 0.3350 0.3350 159,400 -0.01(-1.47%)
Jan 03, 2023 0.3400 0.3400 0.3300 0.3400 43,000 -0.01(-2.86%)
Dec 30, 2022 0.3500 0 +0.05(+18.64%)
Dec 29, 2022 0.3000 0.3000 0.2950 0.2950 10,050 -0.01(-1.67%)
Dec 28, 2022 0.2900 0.3050 0.2800 0.3000 58,500 +0.01(+3.45%)
Dec 23, 2022 0.2900 0 +0.01(+5.45%)
Dec 22, 2022 0.2750 0.2750 0.2750 0.2750 25,000 -0.01(-1.79%)
Dec 21, 2022 0.2950 0.2950 0.2800 0.2800 39,000 -0.01(-3.45%)
Dec 20, 2022 0.2900 0.2950 0.2900 0.2900 82,500 -0.01(-3.33%)
Dec 19, 2022 0.3000 0.3000 0.3000 0.3000 12,600 -0.01(-1.64%)
Dec 16, 2022 0.2950 0.3050 0.2950 0.3050 93,015 +0.01(+3.39%)
Dec 15, 2022 0.2950 0.2950 0.2950 0.2950 9,100 -0.01(-1.67%)
Dec 14, 2022 0.3000 0.3000 0.2950 0.3000 10,000 +0.00(+0.00%)
Dec 13, 2022 0.3000 0.3050 0.3000 0.3000 39,850 +0.01(+1.69%)
Dec 12, 2022 0.3000 0.3000 0.2950 0.2950 7,500 -0.01(-1.67%)
Dec 09, 2022 0.3000 0.3000 0.2950 0.3000 45,000 +0.00(+0.00%)
Dec 08, 2022 0.2750 0.3000 0.2750 0.3000 96,500 +0.02(+7.14%)
Dec 07, 2022 0.2600 0.2800 0.2600 0.2800 80,000 +0.03(+9.80%)
Dec 06, 2022 0.2550 0.2550 0.2550 0.2550 16,749 -0.01(-1.92%)
Dec 05, 2022 0.2650 0.2650 0.2600 0.2600 10,000 -0.01(-1.89%)
Dec 02, 2022 0.2700 0.2700 0.2650 0.2650 5,500 +0.00(+0.00%)
Dec 01, 2022 0.3000 0.3000 0.2450 0.2650 278,800 -0.03(-11.67%)
Nov 30, 2022 0.3000 0.3050 0.3000 0.3000 15,500 +0.01(+1.69%)
Nov 29, 2022 0.3050 0.3050 0.2950 0.2950 17,000 -0.01(-1.67%)
Nov 28, 2022 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Nov 25, 2022 0.3000 0.3000 0.3000 0.3000 9,004 -0.01(-1.64%)
Nov 24, 2022 0.3050 0.3100 0.3050 0.3050 23,000 +0.00(+0.00%)
Nov 23, 2022 0.3050 0.3100 0.3000 0.3050 30,000 -0.01(-1.61%)
Nov 22, 2022 0.3050 0.3100 0.3050 0.3100 23,500 +0.01(+3.33%)
Nov 21, 2022 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Nov 18, 2022 0.2950 0.3000 0.2900 0.3000 19,500 +0.01(+1.69%)
Nov 17, 2022 0.2950 0.3000 0.2900 0.2950 25,100 -0.01(-1.67%)
Nov 16, 2022 0.3000 0.3000 0.3000 0.3000 24,500 +0.00(+0.00%)
Nov 15, 2022 0.3150 0.3150 0.3000 0.3000 39,520 -0.02(-4.76%)
Nov 14, 2022 0.3200 0.3200 0.3150 0.3150 40,570 +0.00(+0.00%)
Nov 11, 2022 0.3100 0.3150 0.3100 0.3150 36,835 +0.00(+0.00%)
Nov 10, 2022 0.3100 0.3200 0.3100 0.3150 60,000 +0.02(+5.00%)
Nov 09, 2022 0.3100 0.3150 0.3000 0.3000 17,000 +0.00(+0.00%)
Nov 08, 2022 0.3000 0.3000 0.3000 0.3000 16,000 +0.00(+0.00%)
Nov 07, 2022 0.2850 0.3000 0.2800 0.3000 71,000 +0.01(+3.45%)
Nov 04, 2022 0.2950 0.3000 0.2850 0.2900 30,500 +0.00(+0.00%)
Nov 03, 2022 0.3000 0.3000 0.2900 0.2900 45,500 -0.02(-4.92%)
Nov 02, 2022 0.3100 0.3100 0.3050 0.3050 3,500 -0.02(-4.69%)
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.