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

Headwater Gold Inc (CSE: HWG )

0.1800 UNCHANGED
Official Closing Price Updated: 2:48 PM EDT, Jun 17, 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 (%)
Dec 31, 2021 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Dec 29, 2021 0.2450 0.2450 0.2450 0.2450 0 +0.02(+8.89%)
Dec 24, 2021 0.2250 0.2250 0.2250 0 -0.01(-4.26%)
Dec 23, 2021 0.2400 0.2400 0.2300 0.2350 47,538 +0.00(+2.17%)
Dec 22, 2021 0.2350 0.2400 0.2300 0.2300 10,927 +0.01(+2.22%)
Dec 21, 2021 0.2150 0.2250 0.2150 0.2250 20,311 +0.01(+4.65%)
Dec 20, 2021 0.2200 0.2300 0.2150 0.2150 102,682 +0.00(+0.00%)
Dec 17, 2021 0.2150 0.2250 0.2150 0.2150 130,500 +0.01(+2.38%)
Dec 16, 2021 0.2050 0.2100 0.2050 0.2100 22,500 +0.01(+5.00%)
Dec 15, 2021 0.2000 0.2000 0.1950 0.2000 32,000 +0.00(+0.00%)
Dec 14, 2021 0.2050 0.2200 0.2000 0.2000 15,000 +0.00(+0.00%)
Dec 13, 2021 0.2050 0.2100 0.2000 0.2000 66,000 +0.00(+0.00%)
Dec 10, 2021 0.2150 0.2150 0.2000 0.2000 108,501 +0.00(+0.00%)
Dec 07, 2021 0.2000 0.2000 0.2000 0.2000 0 -0.02(-11.11%)
Dec 03, 2021 0.2250 0.2250 0.2250 325 -0.01(-2.17%)
Dec 02, 2021 0.2300 0.2300 0.2250 0.2300 63,500 +0.01(+2.22%)
Nov 30, 2021 0.2250 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Nov 29, 2021 0.2300 0.2300 0.2300 0.2300 2,550 +0.01(+2.22%)
Nov 26, 2021 0.2350 0.2350 0.2250 0.2250 143,700 -0.01(-4.26%)
Nov 25, 2021 0.2350 0.2350 0.2350 0.2350 28,500 -0.01(-2.08%)
Nov 24, 2021 0.2300 0.2400 0.2300 0.2400 48,000 +0.01(+4.35%)
Nov 23, 2021 0.2500 0.2500 0.2300 0.2300 77,500 -0.02(-8.00%)
Nov 22, 2021 0.2350 0.2500 0.2350 0.2500 44,500 +0.01(+2.04%)
Nov 18, 2021 0.2450 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Nov 17, 2021 0.2500 0.2500 0.2500 0.2500 10,000 +0.01(+2.04%)
Nov 15, 2021 0.2450 0.2450 0.2450 0.2450 4 +0.01(+6.52%)
Nov 12, 2021 0.2350 0.2350 0.2300 0.2300 5,000 +0.00(+0.00%)
Nov 11, 2021 0.2500 0.2500 0.2300 0.2300 62,605 -0.02(-8.00%)
Nov 09, 2021 0.2400 0.2500 0.2250 0.2500 74,000 +0.00(+0.00%)
Nov 08, 2021 0.2500 0.2500 0.2500 0.2500 25,050 -0.01(-1.96%)
Nov 05, 2021 0.2850 0.2850 0.2550 0.2550 93,250 -0.04(-13.56%)
Nov 04, 2021 0.2950 0.2950 0.2950 0.2950 8,000 +0.00(+0.00%)
Nov 03, 2021 0.2900 0.2950 0.2900 0.2950 20,000 +0.02(+7.27%)
Nov 01, 2021 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Oct 29, 2021 0.2700 0.2750 0.2700 0.2750 55,000 +0.01(+1.85%)
Oct 27, 2021 0.2700 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Oct 26, 2021 0.2800 0.2800 0.2750 0.2800 102,025 +0.03(+12.00%)
Oct 25, 2021 0.2500 0.2500 0.2500 0.2500 10,000 -0.01(-1.96%)
Oct 22, 2021 0.2700 0.2700 0.2550 0.2550 38,500 -0.02(-5.56%)
Oct 21, 2021 0.2650 0.2700 0.2650 0.2700 48,000 +0.01(+1.89%)
Oct 20, 2021 0.2400 0.2650 0.2400 0.2650 81,000 +0.01(+3.92%)
Oct 18, 2021 0.2550 0.2550 0.2550 0.2550 0 +0.01(+4.08%)
Oct 14, 2021 0.2450 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Oct 13, 2021 0.2450 0.2450 0.2300 0.2400 70,000 +0.00(+0.00%)
Oct 12, 2021 0.2400 0.2650 0.2300 0.2400 82,100 +0.01(+4.35%)
Oct 08, 2021 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Oct 07, 2021 0.2300 0.2300 0.2100 0.2100 7,200 +0.01(+5.00%)
Oct 06, 2021 0.2050 0.2100 0.2000 0.2000 34,175 -0.02(-9.09%)
Oct 05, 2021 0.2300 0.2500 0.2200 0.2200 119,000 -0.01(-4.35%)
Oct 04, 2021 0.2300 0.2300 0.2300 0.2300 25,675 +0.01(+4.55%)
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.