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

Headwater Gold Inc (CSE: HWG )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 3, 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 (%)
Nov 30, 2023 0.2950 0.3000 0.2950 0.3000 61,200 +0.01(+1.69%)
Nov 28, 2023 0.2950 0.2950 0 +0.01(+1.72%)
Nov 27, 2023 0.2900 0.2900 0.2900 0.2900 10,000 +0.00(+0.00%)
Nov 24, 2023 0.2800 0.2900 0.2800 0.2900 4,500 +0.01(+1.75%)
Nov 23, 2023 0.2850 0.2850 0.2850 0.2850 2,500 +0.00(+0.00%)
Nov 22, 2023 0.2900 0.2900 0.2850 0.2850 2,500 +0.00(+0.00%)
Nov 20, 2023 0.2850 0.2850 0 -0.02(-5.00%)
Nov 17, 2023 0.2900 0.3000 0.2900 0.3000 15,000 +0.00(+0.00%)
Nov 16, 2023 0.2900 0.3000 0.2850 0.3000 46,000 +0.00(+0.00%)
Nov 15, 2023 0.3000 0.3000 0.2800 0.3000 78,000 +0.00(+0.00%)
Nov 14, 2023 0.3000 0.3000 0.3000 0.3000 9,000 +0.01(+1.69%)
Nov 13, 2023 0.3000 0.3000 0.2850 0.2950 5,000 -0.01(-1.67%)
Nov 10, 2023 0.3000 0.3000 0.3000 0.3000 14,500 +0.01(+1.69%)
Nov 09, 2023 0.3000 0.3000 0.2800 0.2950 53,000 +0.01(+1.72%)
Nov 08, 2023 0.2900 0.2900 0.2900 0.2900 20,500 +0.01(+1.75%)
Nov 07, 2023 0.2900 0.2900 0.2850 0.2850 3,500 -0.02(-5.00%)
Nov 06, 2023 0.3000 0.3000 0.3000 0.3000 500 +0.01(+1.69%)
Nov 03, 2023 0.2700 0.2950 0.2700 0.2950 43,500 +0.02(+9.26%)
Nov 02, 2023 0.2700 0.2700 0.2700 0.2700 1,000 +0.01(+1.89%)
Nov 01, 2023 0.2650 0.2700 0.2650 0.2650 44,700 -0.01(-1.85%)
Oct 31, 2023 0.2800 0.2800 0.2500 0.2700 76,500 -0.01(-3.57%)
Oct 30, 2023 0.2800 0.2800 0.2700 0.2800 37,500 +0.00(+0.00%)
Oct 27, 2023 0.2800 0.2800 0.2700 0.2800 6,000 -0.00(-1.75%)
Oct 26, 2023 0.2800 0.2850 0.2800 0.2850 14,000 +0.00(+1.79%)
Oct 25, 2023 0.2900 0.2950 0.2800 0.2800 14,000 +0.00(+0.00%)
Oct 24, 2023 0.2900 0.2900 0.2700 0.2800 23,000 -0.00(-1.75%)
Oct 23, 2023 0.3100 0.3100 0.2850 0.2850 13,000 -0.02(-6.56%)
Oct 20, 2023 0.3200 0.3300 0.3050 0.3050 18,500 -0.01(-1.61%)
Oct 19, 2023 0.3150 0.3150 0.3100 0.3100 11,000 -0.01(-1.59%)
Oct 18, 2023 0.3150 0.3150 0.3150 0.3150 3,500 +0.01(+1.61%)
Oct 17, 2023 0.3150 0.3200 0.3100 0.3100 4,000 -0.01(-3.13%)
Oct 13, 2023 0.3200 0 +0.01(+1.59%)
Oct 12, 2023 0.3250 0.3250 0.3150 0.3150 24,000 -0.01(-3.08%)
Oct 11, 2023 0.3200 0.3250 0.3000 0.3250 15,500 -0.01(-1.52%)
Oct 06, 2023 0.3300 0 +0.03(+10.00%)
Oct 05, 2023 0.3150 0.3150 0.3000 0.3000 125,000 -0.02(-4.76%)
Oct 04, 2023 0.3400 0.3400 0.3150 0.3150 11,000 -0.02(-4.55%)
Oct 03, 2023 0.3300 0.3300 0.3300 0.3300 500 -0.01(-1.49%)
Oct 02, 2023 0.3200 0.3350 0.3200 0.3350 33,650 -0.02(-5.63%)
Sep 29, 2023 0.3550 0.3550 0.3550 0.3550 3,000 +0.03(+10.94%)
Sep 28, 2023 0.3400 0.3400 0.3200 0.3200 10,000 -0.02(-7.25%)
Sep 26, 2023 0.3450 0.3450 0 -0.03(-6.76%)
Sep 25, 2023 0.3300 0.3700 0.3300 0.3700 39,900 +0.04(+12.12%)
Sep 22, 2023 0.3200 0.3300 0.3200 0.3300 47,500 +0.01(+3.13%)
Sep 21, 2023 0.3200 0.3250 0.3200 0.3200 66,000 +0.00(+0.00%)
Sep 20, 2023 0.3200 0.3200 0.3200 0.3200 94,500 -0.01(-3.03%)
Sep 19, 2023 0.3200 0.3300 0.3100 0.3300 99,500 +0.00(+0.00%)
Sep 18, 2023 0.3300 0.3300 0.3300 0.3300 28,400 -0.01(-2.94%)
Sep 15, 2023 0.3400 0.3400 0.3400 0.3400 10,500 +0.00(+0.00%)
Sep 14, 2023 0.3400 0.3400 0.3400 0.3400 1,500 +0.04(+11.48%)
Sep 12, 2023 0.3050 0.3050 300 +0.01(+1.67%)
Sep 11, 2023 0.3400 0.3400 0.3000 0.3000 60,500 -0.02(-6.25%)
Sep 08, 2023 0.3150 0.3200 0.3150 0.3200 111,500 +0.03(+8.47%)
Sep 07, 2023 0.3100 0.3100 0.2950 0.2950 11,000 -0.02(-6.35%)
Sep 06, 2023 0.3200 0.3400 0.3100 0.3150 14,000 -0.01(-1.56%)
Sep 05, 2023 0.3400 0.3400 0.3150 0.3200 26,000 -0.02(-4.48%)
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.