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
Official Closing 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 (%)
Sep 30, 2022 0.2650 0.3000 0.2500 0.3000 64,700 +0.04(+15.38%)
Sep 29, 2022 0.2800 0.2800 0.2600 0.2600 22,000 -0.02(-7.14%)
Sep 28, 2022 0.2900 0.2900 0.2800 0.2800 5,900 -0.01(-3.45%)
Sep 27, 2022 0.3200 0.3300 0.2900 0.2900 30,250 -0.06(-17.14%)
Sep 26, 2022 0.2600 0.3800 0.2550 0.3500 109,000 +0.05(+16.67%)
Sep 23, 2022 0.2150 0.3000 0.2150 0.3000 52,500 +0.05(+20.00%)
Sep 22, 2022 0.2200 0.2500 0.2200 0.2500 206,500 +0.03(+13.64%)
Sep 21, 2022 0.2200 0.2200 0.2200 0.2200 10,000 +0.01(+2.33%)
Sep 20, 2022 0.2350 0.2350 0.2150 0.2150 84,401 -0.02(-6.52%)
Sep 19, 2022 0.2300 0.2300 0.2300 0.2300 5,000 +0.01(+4.55%)
Sep 16, 2022 0.2200 0.2250 0.2050 0.2200 70,625 +0.02(+7.32%)
Sep 15, 2022 0.2200 0.2200 0.2050 0.2050 71,500 -0.02(-6.82%)
Sep 14, 2022 0.2250 0.2300 0.2200 0.2200 27,000 +0.01(+2.33%)
Sep 13, 2022 0.2200 0.2200 0.2150 0.2150 69,505 -0.02(-10.42%)
Sep 12, 2022 0.2300 0.2400 0.2200 0.2400 22,504 +0.00(+0.00%)
Sep 09, 2022 0.2150 0.2500 0.2150 0.2400 145,500 +0.02(+11.63%)
Sep 08, 2022 0.2000 0.2150 0.2000 0.2150 33,500 +0.01(+7.50%)
Sep 07, 2022 0.2150 0.2150 0.1950 0.2000 104,205 -0.02(-9.09%)
Sep 06, 2022 0.2200 0.2200 0.2200 0.2200 2,500 +0.01(+4.76%)
Sep 02, 2022 0.2100 0 -0.01(-4.55%)
Sep 01, 2022 0.2100 0.2200 0.2100 0.2200 3,500 -0.01(-2.22%)
Aug 31, 2022 0.2100 0.2250 0.1750 0.2250 80,000 +0.02(+7.14%)
Aug 30, 2022 0.2100 0.2200 0.2050 0.2100 41,500 +0.01(+5.00%)
Aug 29, 2022 0.2000 0.2000 0.2000 0.2000 14,800 -0.02(-9.09%)
Aug 26, 2022 0.2150 0.2200 0.2150 0.2200 1,560 +0.00(+0.00%)
Aug 25, 2022 0.2200 0.2200 0.2200 0.2200 2,500 +0.00(+0.00%)
Aug 24, 2022 0.2400 0.2400 0.2200 0.2200 14,100 -0.02(-8.33%)
Aug 23, 2022 0.2300 0.2400 0.2250 0.2400 59,500 +0.01(+4.35%)
Aug 22, 2022 0.2200 0.2300 0.2150 0.2300 20,524 +0.02(+9.52%)
Aug 19, 2022 0.2150 0.2200 0.2100 0.2100 136,502 +0.01(+5.00%)
Aug 18, 2022 0.2200 0.2200 0.1900 0.2000 448,200 -0.01(-4.76%)
Aug 17, 2022 0.2500 0.2700 0.2100 0.2100 507,402 -0.03(-12.50%)
Aug 16, 2022 0.1900 0.2400 0.1700 0.2400 832,240 +0.10(+71.43%)
Aug 15, 2022 0.1400 0.1400 0.1250 0.1400 71,000 +0.01(+7.69%)
Aug 12, 2022 0.1450 0.1450 0.1300 0.1300 71,500 -0.02(-13.33%)
Aug 11, 2022 0.1600 0.1600 0.1500 0.1500 3,500 -0.01(-6.25%)
Aug 10, 2022 0.1600 0.1600 0.1600 0.1600 1,500 -0.01(-3.03%)
Aug 09, 2022 0.1650 0.1650 0.1650 0.1650 500 +0.01(+6.45%)
Aug 08, 2022 0.1550 0.1550 0.1550 0.1550 2,500 +0.01(+10.71%)
Aug 05, 2022 0.1450 0.1450 0.1400 0.1400 5,500 +0.00(+0.00%)
Aug 03, 2022 0.1400 0.1400 0 -0.02(-12.50%)
Aug 02, 2022 0.1500 0.1600 0.1500 0.1600 11,500 +0.02(+18.52%)
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%)
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.