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: 3:55 PM EDT, Jun 13, 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 (%)
Jun 30, 2022 0.1500 0 +0.00(+0.00%)
Jun 29, 2022 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Jun 28, 2022 0.1500 0.1500 0.1500 0.1500 2,500 +0.01(+3.45%)
Jun 27, 2022 0.1450 0.1450 0.1450 0.1450 5,000 -0.01(-3.33%)
Jun 24, 2022 0.1650 0.1650 0.1500 0.1500 14,500 -0.02(-9.09%)
Jun 23, 2022 0.1600 0.1700 0.1600 0.1650 15,500 +0.00(+0.00%)
Jun 22, 2022 0.1700 0.1700 0.1650 0.1650 13,000 +0.01(+3.13%)
Jun 21, 2022 0.1550 0.1600 0.1450 0.1600 33,004 +0.01(+6.67%)
Jun 20, 2022 0.1450 0.1500 0.1450 0.1500 5,000 +0.01(+3.45%)
Jun 17, 2022 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Jun 16, 2022 0.1450 0.1450 0.1350 0.1450 11,000 +0.00(+3.57%)
Jun 15, 2022 0.1400 0.1400 0.1400 0.1400 11,600 +0.02(+16.67%)
Jun 14, 2022 0.1400 0.1400 0.1200 0.1200 105,600 -0.02(-14.29%)
Jun 13, 2022 0.1500 0.1550 0.1400 0.1400 61,200 -0.01(-6.67%)
Jun 08, 2022 0.1500 0.1500 0 +0.00(+0.00%)
Jun 07, 2022 0.1500 0.1500 0.1500 0.1500 93,202 +0.00(+0.00%)
Jun 06, 2022 0.1450 0.1500 0.1450 0.1500 42,000 +0.01(+7.14%)
Jun 03, 2022 0.1450 0.1450 0.1300 0.1400 54,500 -0.01(-6.67%)
Jun 02, 2022 0.1450 0.1500 0.1450 0.1500 21,000 +0.01(+3.45%)
May 31, 2022 0.1450 0.1450 0 +0.00(+3.57%)
May 30, 2022 0.1400 0.1400 0.1300 0.1400 127,000 -0.00(-3.45%)
May 27, 2022 0.1400 0.1450 0.1350 0.1450 59,000 +0.01(+11.54%)
May 26, 2022 0.1450 0.1500 0.1300 0.1300 134,485 -0.02(-13.33%)
May 25, 2022 0.1450 0.1500 0.1450 0.1500 23,000 +0.00(+0.00%)
May 24, 2022 0.1600 0.1600 0.1400 0.1500 52,000 +0.01(+3.45%)
May 20, 2022 0.1450 0 -0.02(-9.38%)
May 18, 2022 0.1600 0.1600 100 +0.00(+0.00%)
May 17, 2022 0.1600 0.1650 0.1500 0.1600 134,000 +0.01(+3.23%)
May 16, 2022 0.1600 0.1600 0.1550 0.1550 17,500 +0.00(+0.00%)
May 13, 2022 0.1550 0.1550 0.1550 0.1550 757 +0.00(+0.00%)
May 12, 2022 0.1550 0.1600 0.1550 0.1550 14,000 +0.00(+0.00%)
May 11, 2022 0.1550 0.1600 0.1550 0.1550 17,000 -0.01(-3.13%)
May 10, 2022 0.1650 0.1700 0.1600 0.1600 179,500 -0.01(-5.88%)
May 09, 2022 0.1950 0.1950 0.1700 0.1700 104,000 -0.04(-19.05%)
May 06, 2022 0.1950 0.2100 0.1950 0.2100 19,628 +0.00(+0.00%)
May 05, 2022 0.1900 0.2100 0.1900 0.2100 36,500 +0.02(+10.53%)
May 04, 2022 0.1850 0.1900 0.1850 0.1900 50,500 +0.01(+5.56%)
May 03, 2022 0.1800 0.1800 0.1700 0.1800 27,800 +0.01(+2.86%)
May 02, 2022 0.1650 0.1750 0.1600 0.1750 49,525 +0.00(+2.94%)
Apr 29, 2022 0.1800 0.1800 0.1700 0.1700 25,000 -0.01(-5.56%)
Apr 28, 2022 0.1900 0.1900 0.1800 0.1800 142,000 -0.01(-5.26%)
Apr 27, 2022 0.1850 0.1900 0.1850 0.1900 5,000 -0.01(-2.56%)
Apr 26, 2022 0.1950 0.1950 0.1950 0.1950 10,000 +0.01(+2.63%)
Apr 25, 2022 0.1950 0.1950 0.1900 0.1900 57,400 -0.01(-5.00%)
Apr 22, 2022 0.2000 0.2000 0.2000 0.2000 6,000 +0.00(+0.00%)
Apr 21, 2022 0.2150 0.2150 0.2000 0.2000 9,000 -0.00(-2.44%)
Apr 20, 2022 0.2100 0.2100 0.2050 0.2050 9,000 -0.01(-4.65%)
Apr 19, 2022 0.2150 0.2150 0.2150 0.2150 1,000 +0.01(+2.38%)
Apr 18, 2022 0.2100 0.2100 0.2100 0.2100 7,100 +0.01(+2.44%)
Apr 14, 2022 0.2050 0 -0.01(-2.38%)
Apr 13, 2022 0.2100 0.2100 0.2100 0.2100 2,500 +0.01(+2.44%)
Apr 12, 2022 0.2000 0.2050 0.2000 0.2050 10,000 +0.01(+7.89%)
Apr 11, 2022 0.2050 0.2050 0.1900 0.1900 7,100 -0.01(-7.32%)
Apr 08, 2022 0.2050 0.2050 0.2050 0.2050 2,500 +0.01(+7.89%)
Apr 07, 2022 0.1950 0.1950 0.1900 0.1900 5,600 -0.01(-2.56%)
Apr 06, 2022 0.2050 0.2050 0.1900 0.1950 28,005 -0.02(-9.30%)
Apr 05, 2022 0.2200 0.2200 0.2150 0.2150 16,500 -0.01(-4.44%)
Apr 04, 2022 0.2200 0.2250 0.2200 0.2250 9,540 +0.02(+9.76%)
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.