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 (%)
Apr 28, 2023 0.4750 0.4750 0.4500 0.4500 24,000 -0.03(-6.25%)
Apr 27, 2023 0.4850 0.4900 0.4800 0.4800 49,936 +0.00(+0.00%)
Apr 26, 2023 0.4750 0.4850 0.4750 0.4800 51,000 +0.01(+1.05%)
Apr 25, 2023 0.4750 0.4750 0.4750 0.4750 14,000 -0.01(-1.04%)
Apr 24, 2023 0.4900 0.4900 0.4800 0.4800 11,400 +0.01(+1.05%)
Apr 21, 2023 0.4900 0.4900 0.4750 0.4750 15,310 -0.02(-4.04%)
Apr 20, 2023 0.4900 0.4950 0.4900 0.4950 5,090 +0.01(+1.02%)
Apr 19, 2023 0.4850 0.4900 0.4800 0.4900 47,000 +0.01(+1.03%)
Apr 18, 2023 0.4850 0.4850 0.4850 0.4850 5,000 +0.02(+3.19%)
Apr 17, 2023 0.4700 0.4700 0.4700 0.4700 7,000 +0.00(+0.00%)
Apr 14, 2023 0.4900 0.4950 0.4700 0.4700 32,000 -0.01(-2.08%)
Apr 13, 2023 0.4800 0.4900 0.4700 0.4800 54,050 +0.00(+0.00%)
Apr 12, 2023 0.5100 0.5100 0.4800 0.4800 34,199 -0.02(-4.00%)
Apr 11, 2023 0.4950 0.5200 0.4900 0.5000 121,100 +0.01(+1.01%)
Apr 10, 2023 0.5000 0.5100 0.4950 0.4950 48,552 +0.02(+3.13%)
Apr 06, 2023 0.4800 0 +0.01(+2.13%)
Apr 05, 2023 0.4300 0.4700 0.4200 0.4700 31,000 +0.02(+4.44%)
Apr 04, 2023 0.4250 0.4500 0.4250 0.4500 20,650 +0.03(+5.88%)
Apr 03, 2023 0.4400 0.4400 0.4250 0.4250 48,500 -0.01(-1.16%)
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%)
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.