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
Streaming Delayed 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 (%)
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%)
Jun 15, 2023 0.3200 0.3200 0.3000 0.3000 17,200 -0.03(-7.69%)
Jun 14, 2023 0.3300 0.3300 0.3250 0.3250 3,500 -0.01(-1.52%)
Jun 13, 2023 0.3200 0.3300 0.3200 0.3300 4,000 +0.03(+8.20%)
Jun 12, 2023 0.3300 0.3350 0.3000 0.3050 41,058 +0.01(+1.67%)
Jun 09, 2023 0.3300 0.3400 0.3000 0.3000 41,500 -0.01(-3.23%)
Jun 08, 2023 0.3250 0.3350 0.3100 0.3100 32,000 -0.01(-3.13%)
Jun 07, 2023 0.3350 0.3400 0.3200 0.3200 17,500 -0.02(-5.88%)
Jun 06, 2023 0.3400 0.3450 0.3400 0.3400 9,200 +0.02(+6.25%)
Jun 05, 2023 0.3500 0.3500 0.3200 0.3200 19,185 -0.03(-8.57%)
Jun 02, 2023 0.3500 0.3500 0.3500 0.3500 1,500 +0.01(+4.48%)
Jun 01, 2023 0.3400 0.3400 0.3350 0.3350 17,000 -0.01(-1.47%)
May 31, 2023 0.3600 0.3600 0.3400 0.3400 31,000 -0.02(-5.56%)
May 30, 2023 0.3550 0.3600 0.3550 0.3600 1,000 +0.00(+0.00%)
May 26, 2023 0.3600 0 +0.01(+2.86%)
May 25, 2023 0.3700 0.3700 0.3500 0.3500 16,000 -0.03(-6.67%)
May 24, 2023 0.3700 0.3750 0.3500 0.3750 27,789 -0.01(-1.32%)
May 23, 2023 0.3850 0.3850 0.3800 0.3800 20,510 +0.01(+1.33%)
May 19, 2023 0.3750 0 +0.00(+0.00%)
May 18, 2023 0.3750 0.3750 0.3700 0.3750 25,000 -0.01(-1.32%)
May 17, 2023 0.3750 0.3800 0.3750 0.3800 26,012 +0.00(+0.00%)
May 16, 2023 0.3800 0.3800 0.3800 0.3800 5,500 +0.00(+0.00%)
May 15, 2023 0.3850 0.3850 0.3750 0.3800 41,500 -0.01(-1.30%)
May 12, 2023 0.3800 0.3850 0.3700 0.3850 22,500 +0.01(+1.32%)
May 11, 2023 0.3850 0.3900 0.3750 0.3800 70,424 -0.01(-1.30%)
May 10, 2023 0.3900 0.4000 0.3800 0.3850 8,500 -0.02(-3.75%)
May 09, 2023 0.3800 0.4100 0.3700 0.4000 66,500 +0.02(+3.90%)
May 08, 2023 0.3900 0.3900 0.3750 0.3850 22,500 -0.01(-1.28%)
May 05, 2023 0.3900 0.3900 0.3700 0.3900 51,500 -0.01(-1.27%)
May 04, 2023 0.4000 0.4050 0.3900 0.3950 52,000 -0.01(-2.47%)
May 03, 2023 0.4100 0.4100 0.4000 0.4050 26,500 -0.00(-1.22%)
May 02, 2023 0.4300 0.4300 0.4100 0.4100 49,000 -0.02(-4.65%)
May 01, 2023 0.4650 0.4650 0.4300 0.4300 24,000 -0.02(-4.44%)
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%)
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.