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 -0.0050 (-2.44%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 15, 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 (%)
May 13, 2024 0.2050 0.2050 0 +0.00(+0.00%)
May 10, 2024 0.2000 0.2050 0.2000 0.2050 12,454 +0.00(+2.50%)
May 09, 2024 0.2000 0.2000 0.2000 0.2000 2,100 +0.01(+2.56%)
May 07, 2024 0.1950 0.1950 0 +0.00(+0.00%)
May 06, 2024 0.2000 0.2000 0.1950 0.1950 53,000 -0.01(-4.88%)
May 03, 2024 0.1900 0.2050 0.1900 0.2050 46,500 +0.00(+2.50%)
May 02, 2024 0.2000 0.2000 0.2000 0.2000 10,000 -0.01(-4.76%)
Apr 30, 2024 0.2100 0.2100 0 +0.00(+0.00%)
Apr 29, 2024 0.2100 0.2100 0.1900 0.2100 12,500 +0.01(+7.69%)
Apr 26, 2024 0.1900 0.1950 0.1800 0.1950 46,000 -0.02(-11.36%)
Apr 25, 2024 0.1800 0.2200 0.1800 0.2200 28,500 +0.04(+18.92%)
Apr 24, 2024 0.2000 0.2000 0.1850 0.1850 37,500 +0.00(+0.00%)
Apr 23, 2024 0.2000 0.2000 0.1850 0.1850 30,000 -0.01(-5.13%)
Apr 22, 2024 0.2000 0.2000 0.1950 0.1950 48,246 -0.01(-2.50%)
Apr 19, 2024 0.2100 0.2100 0.2000 0.2000 54,000 +0.00(+0.00%)
Apr 18, 2024 0.2000 0.2000 0.2000 0.2000 10,000 +0.01(+5.26%)
Apr 17, 2024 0.2050 0.2050 0.1900 0.1900 25,675 -0.03(-13.64%)
Apr 16, 2024 0.2250 0.2250 0.2200 0.2200 20,000 +0.02(+7.32%)
Apr 15, 2024 0.2400 0.2400 0.2050 0.2050 137,000 -0.04(-14.58%)
Apr 12, 2024 0.2650 0.2650 0.2400 0.2400 9,500 -0.02(-7.69%)
Apr 11, 2024 0.2600 0.2600 0.2500 0.2600 26,002 +0.01(+4.00%)
Apr 10, 2024 0.2500 0.2600 0.2400 0.2500 14,000 -0.02(-7.41%)
Apr 08, 2024 0.2700 0.2700 0 +0.04(+14.89%)
Apr 05, 2024 0.2300 0.2350 0.2300 0.2350 20,000 +0.00(+2.17%)
Apr 04, 2024 0.2200 0.2300 0.2200 0.2300 35,000 +0.02(+6.98%)
Apr 03, 2024 0.2100 0.2150 0.2050 0.2150 120,250 +0.01(+7.50%)
Apr 01, 2024 0.2000 0.2000 100 +0.02(+11.11%)
Mar 28, 2024 0.1800 0 -0.01(-5.26%)
Mar 26, 2024 0.1900 0.1900 0 -0.01(-5.00%)
Mar 25, 2024 0.2100 0.2100 0.2000 0.2000 17,500 -0.04(-16.67%)
Mar 20, 2024 0.2400 0.2400 0 +0.00(+0.00%)
Mar 18, 2024 0.2400 0.2400 0 +0.01(+4.35%)
Mar 15, 2024 0.2350 0.2350 0.2300 0.2300 10,000 -0.02(-8.00%)
Mar 14, 2024 0.2500 0.2500 0.2350 0.2500 43,000 +0.00(+0.00%)
Mar 13, 2024 0.2300 0.2500 0.2200 0.2500 103,000 +0.02(+8.70%)
Mar 12, 2024 0.2200 0.2300 0.2200 0.2300 79,000 +0.02(+9.52%)
Mar 11, 2024 0.1950 0.2100 0.1900 0.2100 163,700 +0.02(+10.53%)
Mar 08, 2024 0.1850 0.1900 0.1750 0.1900 67,190 +0.01(+5.56%)
Mar 06, 2024 0.1800 0.1800 0 +0.00(+0.00%)
Mar 05, 2024 0.1900 0.1900 0.1800 0.1800 50,850 +0.00(+0.00%)
Mar 04, 2024 0.1700 0.1800 0.1650 0.1800 65,500 +0.02(+12.50%)
Mar 01, 2024 0.1400 0.1600 0.1400 0.1600 44,900 +0.02(+18.52%)
Feb 29, 2024 0.1300 0.1350 0.1300 0.1350 27,000 +0.00(+0.00%)
Feb 28, 2024 0.1450 0.1450 0.1300 0.1350 75,000 -0.01(-10.00%)
Feb 27, 2024 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Feb 23, 2024 0.1500 0 +0.00(+0.00%)
Feb 22, 2024 0.1550 0.1550 0.1500 0.1500 37,000 -0.01(-3.23%)
Feb 21, 2024 0.1500 0.1550 0.1500 0.1550 117,000 +0.01(+6.90%)
Feb 20, 2024 0.1400 0.1450 0.1400 0.1450 102,887 -0.01(-3.33%)
Feb 16, 2024 0.1500 0 +0.00(+0.00%)
Feb 15, 2024 0.1700 0.1700 0.1500 0.1500 303,800 -0.02(-11.76%)
Feb 14, 2024 0.1800 0.1800 0.1400 0.1700 275,991 -0.01(-5.56%)
Feb 13, 2024 0.1750 0.1800 0.1750 0.1800 82,600 +0.01(+2.86%)
Feb 12, 2024 0.1800 0.1850 0.1650 0.1750 109,958 +0.00(+0.00%)
Feb 09, 2024 0.1750 0.1750 0.1700 0.1750 37,500 +0.00(+0.00%)
Feb 08, 2024 0.1850 0.1850 0.1750 0.1750 61,500 -0.01(-5.41%)
Feb 07, 2024 0.1950 0.2000 0.1850 0.1850 122,000 -0.01(-2.63%)
Feb 06, 2024 0.1950 0.2000 0.1900 0.1900 46,000 -0.01(-2.56%)
Feb 05, 2024 0.2000 0.2000 0.1950 0.1950 108,500 -0.01(-2.50%)
Feb 02, 2024 0.2150 0.2150 0.2000 0.2000 28,500 -0.01(-6.98%)
Feb 01, 2024 0.2200 0.2200 0.2100 0.2150 30,000 -0.01(-2.27%)
Jan 31, 2024 0.2250 0.2250 0.2200 0.2200 11,000 +0.00(+0.00%)
Jan 30, 2024 0.2100 0.2200 0.1950 0.2200 87,000 +0.01(+4.76%)
Jan 29, 2024 0.2050 0.2100 0.2050 0.2100 32,000 +0.00(+0.00%)
Jan 26, 2024 0.2100 0.2100 0.2100 0.2100 2,500 +0.00(+0.00%)
Jan 25, 2024 0.2050 0.2100 0.2050 0.2100 14,500 +0.00(+0.00%)
Jan 24, 2024 0.2100 0.2100 0.2100 0.2100 14,000 -0.01(-2.33%)
Jan 23, 2024 0.2200 0.2200 0.2150 0.2150 6,500 -0.01(-2.27%)
Jan 22, 2024 0.2200 0.2200 0.2200 0.2200 3,500 +0.00(+0.00%)
Jan 19, 2024 0.2250 0.2250 0.2200 0.2200 10,000 -0.01(-4.35%)
Jan 18, 2024 0.2250 0.2300 0.2250 0.2300 65,003 +0.00(+0.00%)
Jan 17, 2024 0.2350 0.2350 0.2300 0.2300 8,000 -0.00(-2.13%)
Jan 16, 2024 0.2350 0.2350 0.2350 0.2350 6,000 +0.00(+2.17%)
Jan 15, 2024 0.2300 0.2300 0.2300 0.2300 28,641 +0.01(+2.22%)
Jan 12, 2024 0.2250 0.2250 0.2250 0.2250 1,000 +0.00(+0.00%)
Jan 11, 2024 0.2300 0.2300 0.2250 0.2250 18,715 +0.00(+0.00%)
Jan 10, 2024 0.2300 0.2300 0.2200 0.2250 70,500 -0.01(-6.25%)
Jan 08, 2024 0.2400 0.2400 0 +0.01(+2.13%)
Jan 05, 2024 0.2300 0.2350 0.2300 0.2350 11,000 +0.00(+2.17%)
Jan 04, 2024 0.2300 0.2300 0.2250 0.2300 41,500 +0.01(+2.22%)
Jan 03, 2024 0.2350 0.2350 0.2250 0.2250 14,500 -0.01(-6.25%)
Jan 02, 2024 0.2400 0.2450 0.2400 0.2400 41,000 +0.01(+2.13%)
Dec 29, 2023 0.2350 0 +0.01(+4.44%)
Dec 28, 2023 0.2450 0.2450 0.2250 0.2250 151,500 -0.02(-10.00%)
Dec 27, 2023 0.2350 0.2500 0.2350 0.2500 36,500 +0.02(+6.38%)
Dec 22, 2023 0.2350 0 -0.01(-2.08%)
Dec 21, 2023 0.2350 0.2450 0.2300 0.2400 14,000 +0.01(+4.35%)
Dec 20, 2023 0.2300 0.2300 0.2300 0.2300 7,500 -0.00(-2.13%)
Dec 19, 2023 0.2450 0.2450 0.2100 0.2350 56,000 -0.02(-6.00%)
Dec 18, 2023 0.2400 0.2500 0.2300 0.2500 29,500 +0.02(+6.38%)
Dec 15, 2023 0.2350 0.2350 0.2250 0.2350 10,600 +0.00(+2.17%)
Dec 14, 2023 0.2250 0.2300 0.2250 0.2300 30,000 +0.01(+4.55%)
Dec 13, 2023 0.2200 0.2200 0.2200 0.2200 4,500 -0.01(-2.22%)
Dec 12, 2023 0.2350 0.2350 0.2250 0.2250 6,785 +0.01(+4.65%)
Dec 11, 2023 0.2200 0.2200 0.2150 0.2150 17,300 -0.02(-6.52%)
Dec 08, 2023 0.2400 0.2400 0.2300 0.2300 3,500 +0.01(+2.22%)
Dec 07, 2023 0.2200 0.2300 0.2150 0.2250 172,500 -0.01(-6.25%)
Dec 06, 2023 0.2750 0.2750 0.2300 0.2400 363,150 -0.04(-14.29%)
Dec 05, 2023 0.2800 0.2800 0.2800 0.2800 8,000 +0.01(+3.70%)
Dec 04, 2023 0.2850 0.2850 0.2700 0.2700 19,564 -0.02(-8.47%)
Dec 01, 2023 0.3000 0.3000 0.2950 0.2950 24,000 -0.01(-1.67%)
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%)
Sep 01, 2023 0.3350 0 +0.02(+6.35%)
Aug 31, 2023 0.3300 0.3300 0.3150 0.3150 6,000 -0.01(-3.08%)
Aug 30, 2023 0.3350 0.3350 0.3250 0.3250 3,515 -0.02(-4.41%)
Aug 29, 2023 0.3350 0.3700 0.3300 0.3400 55,000 +0.01(+3.03%)
Aug 28, 2023 0.3350 0.3350 0.3300 0.3300 101,500 +0.03(+10.00%)
Aug 25, 2023 0.3000 0.3000 0.3000 0.3000 95,000 -0.01(-3.23%)
Aug 24, 2023 0.3200 0.3200 0.3100 0.3100 7,500 -0.02(-6.06%)
Aug 23, 2023 0.3250 0.3300 0.3250 0.3300 25,500 +0.01(+3.13%)
Aug 22, 2023 0.3100 0.3200 0.3100 0.3200 25,000 +0.02(+6.67%)
Aug 21, 2023 0.3000 0.3000 0.2950 0.3000 134,500 +0.00(+0.00%)
Aug 18, 2023 0.3100 0.3100 0.3000 0.3000 50,000 -0.01(-1.64%)
Aug 16, 2023 0.3050 0.3050 0 +0.01(+1.67%)
Aug 15, 2023 0.3000 0.3000 0.3000 0.3000 16,600 +0.00(+0.00%)
Aug 14, 2023 0.3300 0.3300 0.3000 0.3000 57,000 -0.03(-9.09%)
Aug 11, 2023 0.3250 0.3300 0.3250 0.3300 98,500 +0.01(+3.13%)
Aug 10, 2023 0.3350 0.3350 0.3200 0.3200 14,500 -0.02(-4.48%)
Aug 09, 2023 0.3350 0.3350 0.3350 0.3350 19,502 -0.01(-1.47%)
Aug 08, 2023 0.3350 0.3400 0.3350 0.3400 18,000 +0.01(+1.49%)
Aug 03, 2023 0.3350 0 -0.01(-1.47%)
Aug 02, 2023 0.3300 0.3400 0.3300 0.3400 3,500 +0.00(+0.00%)
Aug 01, 2023 0.3400 0.3400 0.3300 0.3400 4,600 +0.00(+0.00%)
Jul 31, 2023 0.3400 0.3400 0.3300 0.3400 11,500 +0.00(+0.00%)
Jul 28, 2023 0.3400 0.3400 0.3300 0.3400 9,000 +0.03(+9.68%)
Jul 27, 2023 0.3200 0.3200 0.3100 0.3100 5,000 -0.02(-6.06%)
Jul 26, 2023 0.3300 0.3300 0.3300 0.3300 3,500 +0.00(+0.00%)
Jul 25, 2023 0.3400 0.3400 0.3300 0.3300 1,657 -0.01(-2.94%)
Jul 24, 2023 0.3300 0.3400 0.3300 0.3400 10,000 +0.02(+6.25%)
Jul 21, 2023 0.3400 0.3400 0.3200 0.3200 4,000 -0.02(-4.48%)
Jul 20, 2023 0.3400 0.3400 0.3350 0.3350 23,000 -0.01(-1.47%)
Jul 19, 2023 0.3400 0.3400 0.3400 0.3400 2,000 +0.01(+3.03%)
Jul 18, 2023 0.3300 0.3450 0.3200 0.3300 34,360 +0.00(+0.00%)
Jul 17, 2023 0.3300 0.3400 0.3300 0.3300 10,740 +0.00(+0.00%)
Jul 14, 2023 0.3200 0.3400 0.3100 0.3300 77,415 +0.01(+3.13%)
Jul 13, 2023 0.3200 0.3200 0.3100 0.3200 10,000 +0.00(+0.00%)
Jul 12, 2023 0.3000 0.3200 0.3000 0.3200 20,400 +0.03(+10.34%)
Jul 11, 2023 0.3100 0.3100 0.2900 0.2900 26,546 -0.03(-9.38%)
Jul 10, 2023 0.3000 0.3200 0.3000 0.3200 14,000 +0.03(+10.34%)
Jul 07, 2023 0.2900 0.2900 0.2800 0.2900 31,500 +0.00(+0.00%)
Jul 06, 2023 0.2950 0.2950 0.2900 0.2900 8,500 -0.01(-3.33%)
Jul 05, 2023 0.3100 0.3100 0.2950 0.3000 27,007 -0.01(-3.23%)
Jul 04, 2023 0.3200 0.3200 0.3000 0.3100 23,403 -0.01(-3.13%)
Jun 29, 2023 0.3200 0 +0.00(+0.00%)
Jun 28, 2023 0.3200 0.3200 0.3200 0.3200 1,049 +0.01(+1.59%)
Jun 27, 2023 0.3200 0.3200 0.3100 0.3150 13,509 +0.01(+1.61%)
Jun 26, 2023 0.3350 0.3400 0.3000 0.3100 202,750 -0.03(-8.82%)
Jun 23, 2023 0.3450 0.3500 0.3400 0.3400 20,500 +0.01(+1.49%)
Jun 22, 2023 0.3200 0.3450 0.3200 0.3350 27,600 +0.01(+1.52%)
Jun 21, 2023 0.3300 0.3300 0.3300 0.3300 5,500 +0.01(+3.13%)
Jun 20, 2023 0.3300 0.3350 0.3200 0.3200 45,500 -0.01(-3.03%)
Jun 19, 2023 0.3150 0.3300 0.3100 0.3300 5,000 +0.03(+10.00%)
Jun 16, 2023 0.2950 0.3100 0.2900 0.3000 101,000 +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.