Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Headwater Gold Inc (CSE: HWG )

0.2050 +0.0150 (+7.89%)
Official Closing Price Updated: 2:28 PM EDT, Jun 4, 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 (%)
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 17,502 -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%)
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%)
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.