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: 2:48 PM EDT, Jun 17, 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 (%)
Jul 29, 2022 0.1350 0 -0.01(-10.00%)
Jul 28, 2022 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Jul 27, 2022 0.1500 0.1500 0.1500 0.1500 27,500 +0.02(+15.38%)
Jul 25, 2022 0.1300 0.1300 0 +0.00(+0.00%)
Jul 22, 2022 0.1350 0.1350 0.1300 0.1300 2,000 -0.01(-7.14%)
Jul 21, 2022 0.1500 0.1500 0.1400 0.1400 9,000 -0.01(-9.68%)
Jul 20, 2022 0.1650 0.1650 0.1550 0.1550 35,000 -0.01(-6.06%)
Jul 19, 2022 0.1800 0.1800 0.1650 0.1650 4,500 -0.01(-8.33%)
Jul 18, 2022 0.1800 0.1900 0.1750 0.1800 24,500 +0.01(+2.86%)
Jul 15, 2022 0.1800 0.1800 0.1750 0.1750 7,000 -0.01(-2.78%)
Jul 14, 2022 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Jul 13, 2022 0.1850 0.1850 0.1800 0.1800 10,000 -0.02(-7.69%)
Jul 12, 2022 0.1950 0.1950 0.1950 0.1950 10,000 -0.01(-4.88%)
Jul 11, 2022 0.1800 0.2050 0.1800 0.2050 8,000 +0.04(+28.12%)
Jul 08, 2022 0.1250 0.1600 0.1250 0.1600 59,500 +0.04(+28.00%)
Jul 07, 2022 0.1300 0.1300 0.1250 0.1250 38,701 -0.01(-3.85%)
Jul 06, 2022 0.1250 0.1300 0.1250 0.1300 9,000 +0.00(+0.00%)
Jul 05, 2022 0.1300 0.1400 0.1100 0.1300 114,001 -0.01(-10.34%)
Jul 04, 2022 0.1500 0.1500 0.1450 0.1450 11,000 -0.01(-3.33%)
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%)
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.