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 (%)
Feb 28, 2023 0.3500 0.3500 0.3250 0.3400 72,000 -0.01(-2.86%)
Feb 27, 2023 0.3450 0.3500 0.3400 0.3500 108,500 +0.01(+1.45%)
Feb 24, 2023 0.3500 0.3500 0.3400 0.3450 49,400 -0.02(-4.17%)
Feb 23, 2023 0.3550 0.3600 0.3500 0.3600 55,200 -0.02(-4.00%)
Feb 22, 2023 0.3850 0.3850 0.3600 0.3750 46,100 -0.02(-3.85%)
Feb 21, 2023 0.3800 0.3950 0.3800 0.3900 70,500 -0.01(-1.27%)
Feb 17, 2023 0.3950 0 +0.02(+3.95%)
Feb 16, 2023 0.3550 0.3900 0.3550 0.3800 73,365 +0.03(+8.57%)
Feb 15, 2023 0.3650 0.3650 0.3450 0.3500 37,920 -0.01(-2.78%)
Feb 14, 2023 0.3600 0.3750 0.3600 0.3600 25,000 +0.01(+2.86%)
Feb 13, 2023 0.3500 0.3500 0.3500 0.3500 7,500 -0.01(-2.78%)
Feb 10, 2023 0.3500 0.3600 0.3450 0.3600 19,500 +0.01(+2.86%)
Feb 09, 2023 0.3650 0.3650 0.3450 0.3500 65,600 -0.01(-2.78%)
Feb 08, 2023 0.3700 0.3700 0.3600 0.3600 29,000 -0.01(-2.70%)
Feb 07, 2023 0.3650 0.3700 0.3650 0.3700 23,332 +0.01(+2.78%)
Feb 06, 2023 0.3550 0.3600 0.3550 0.3600 31,500 -0.01(-1.37%)
Feb 03, 2023 0.3500 0.3750 0.3450 0.3650 117,500 -0.01(-2.67%)
Feb 02, 2023 0.3950 0.3950 0.3750 0.3750 94,100 -0.01(-2.60%)
Feb 01, 2023 0.3900 0.3900 0.3850 0.3850 32,700 -0.02(-3.75%)
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%)
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.