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

Headwater Gold Inc (CSE: HWG )

0.2050 +0.0150 (+7.89%)
Official Closing Price Updated: 2:28 PM EDT, Jun 4, 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 (%)
Mar 31, 2023 0.3800 0.4300 0.3400 0.4300 202,857 +0.04(+11.69%)
Mar 30, 2023 0.3600 0.3850 0.3500 0.3850 15,724 +0.03(+6.94%)
Mar 29, 2023 0.3600 0.3800 0.3500 0.3600 40,000 +0.00(+0.00%)
Mar 28, 2023 0.3700 0.3700 0.3600 0.3600 30,000 -0.03(-7.69%)
Mar 27, 2023 0.3800 0.3900 0.3500 0.3900 50,500 +0.01(+2.63%)
Mar 24, 2023 0.3800 0.3800 0.3800 0.3800 9,500 +0.02(+4.11%)
Mar 23, 2023 0.3800 0.3800 0.3650 0.3650 14,188 -0.01(-1.35%)
Mar 22, 2023 0.3800 0.3800 0.3700 0.3700 12,600 -0.01(-2.63%)
Mar 21, 2023 0.3950 0.4000 0.3750 0.3800 20,500 -0.01(-2.56%)
Mar 20, 2023 0.3800 0.3900 0.3800 0.3900 51,550 +0.01(+2.63%)
Mar 17, 2023 0.3800 0.3800 0.3600 0.3800 52,050 +0.00(+0.00%)
Mar 16, 2023 0.3700 0.3800 0.3700 0.3800 30,500 +0.00(+0.00%)
Mar 15, 2023 0.3800 0.3800 0.3750 0.3800 130,800 +0.00(+0.00%)
Mar 14, 2023 0.3750 0.3800 0.3750 0.3800 36,000 -0.02(-3.80%)
Mar 13, 2023 0.3700 0.3950 0.3650 0.3950 100,000 +0.03(+6.76%)
Mar 10, 2023 0.3700 0.3700 0.3650 0.3700 39,600 +0.01(+2.78%)
Mar 09, 2023 0.3550 0.3750 0.3500 0.3600 116,000 +0.01(+2.86%)
Mar 08, 2023 0.3550 0.3550 0.3450 0.3500 16,000 -0.01(-1.41%)
Mar 07, 2023 0.3750 0.3750 0.3450 0.3550 37,500 -0.02(-5.33%)
Mar 06, 2023 0.3900 0.3900 0.3750 0.3750 34,500 -0.01(-2.60%)
Mar 03, 2023 0.3800 0.4100 0.3800 0.3850 134,000 +0.01(+2.67%)
Mar 02, 2023 0.3750 0.3750 0.3750 0.3750 2,500 +0.01(+1.35%)
Mar 01, 2023 0.3400 0.3700 0.3400 0.3700 150,500 +0.03(+8.82%)
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%)
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.