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

Headwater Gold Inc (OP: HWAUF )

0.1461 UNCHANGED
Streaming Delayed Price Updated: 1:12 PM EDT, May 8, 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 (%)
Mar 28, 2024 0.1400 0.1400 0.1389 0.1389 9,390 -0.00(-2.25%)
Mar 26, 2024 0.1421 0 -0.01(-5.27%)
Mar 25, 2024 0.1711 0.1711 0.1500 0.1500 16,000 -0.02(-14.09%)
Mar 22, 2024 0.1746 0.1746 0.1746 0.1746 2,000 -0.01(-2.84%)
Mar 21, 2024 0.1762 0.1797 0.1756 0.1797 2,100 -0.01(-3.59%)
Mar 20, 2024 0.2070 0.2070 0.1755 0.1864 14,350 +0.01(+6.51%)
Mar 19, 2024 0.1750 0.1750 0.1750 0.1750 100 +0.00(+2.28%)
Mar 18, 2024 0.1711 0.1711 0.1711 0.1711 3,075 -0.02(-12.26%)
Mar 15, 2024 0.1873 0.1950 0.1711 0.1950 12,800 +0.02(+11.43%)
Mar 14, 2024 0.1900 0.1955 0.1574 0.1750 120,000 -0.01(-5.30%)
Mar 13, 2024 0.1610 0.1955 0.1610 0.1848 207,765 +0.03(+19.30%)
Mar 12, 2024 0.1748 0.1753 0.1549 0.1549 81,900 -0.00(-1.53%)
Mar 11, 2024 0.1410 0.1594 0.1410 0.1573 377,735 +0.02(+12.44%)
Mar 08, 2024 0.1300 0.1404 0.1241 0.1399 121,500 +0.01(+9.30%)
Mar 07, 2024 0.1322 0.1322 0.1280 0.1280 3,411 -0.00(-1.54%)
Mar 06, 2024 0.1300 0.1300 0.1278 0.1300 1,600 -0.01(-7.01%)
Mar 05, 2024 0.1398 0.1398 0.1386 0.1398 11,010 +0.01(+4.25%)
Mar 04, 2024 0.1254 0.1351 0.1254 0.1341 93,700 +0.02(+16.61%)
Mar 01, 2024 0.0980 0.1150 0.0980 0.1150 94,639 +0.01(+14.66%)
Feb 29, 2024 0.1000 0.1049 0.0956 0.1003 18,700 -0.00(-0.89%)
Feb 28, 2024 0.1050 0.1050 0.0906 0.1012 197,944 -0.01(-6.73%)
Feb 27, 2024 0.1085 0.1085 0.1085 0.1085 1,497 +0.00(+0.09%)
Feb 26, 2024 0.1080 0.1084 0.1064 0.1084 7,400 -0.00(-3.64%)
Feb 23, 2024 0.1125 0.1125 0.1125 0.1125 3,000 -0.00(-2.00%)
Feb 22, 2024 0.1148 0.1148 0.1148 0.1148 100 +0.00(+1.32%)
Feb 21, 2024 0.1133 0.1133 0.1133 0.1133 1,500 +0.00(+0.80%)
Feb 20, 2024 0.1059 0.1124 0.1000 0.1124 133,001 +0.00(+1.17%)
Feb 16, 2024 0.1133 0.1165 0.1060 0.1111 82,005 -0.01(-5.85%)
Feb 15, 2024 0.1240 0.1323 0.1180 0.1180 14,300 -0.01(-4.61%)
Feb 14, 2024 0.1255 0.1279 0.1053 0.1237 150,315 -0.01(-8.10%)
Feb 13, 2024 0.1324 0.1346 0.1211 0.1346 53,500 +0.00(+3.38%)
Feb 12, 2024 0.1242 0.1401 0.1242 0.1302 147,203 -0.00(-1.81%)
Feb 09, 2024 0.1364 0.1364 0.1296 0.1326 57,004 -0.01(-3.91%)
Feb 08, 2024 0.1418 0.1421 0.1366 0.1380 85,500 -0.00(-1.43%)
Feb 07, 2024 0.1445 0.1450 0.1395 0.1400 84,100 -0.00(-3.05%)
Feb 06, 2024 0.1577 0.1577 0.1444 0.1444 6,385 -0.00(-1.16%)
Feb 05, 2024 0.1366 0.1465 0.1366 0.1461 5,204 -0.01(-5.50%)
Feb 02, 2024 0.1536 0.1626 0.1536 0.1546 41,000 -0.01(-3.98%)
Feb 01, 2024 0.1650 0.1664 0.1600 0.1610 26,600 +0.00(+0.63%)
Jan 31, 2024 0.1650 0.1650 0.1600 0.1600 25,000 -0.00(-0.19%)
Jan 30, 2024 0.1540 0.1669 0.1500 0.1603 98,460 +0.00(+0.69%)
Jan 29, 2024 0.1500 0.1601 0.1500 0.1592 38,200 +0.00(+1.21%)
Jan 26, 2024 0.1516 0.1573 0.1516 0.1573 10,000 +0.00(+1.16%)
Jan 25, 2024 0.1547 0.1555 0.1496 0.1555 12,468 -0.00(-2.20%)
Jan 24, 2024 0.1590 0.1610 0.1565 0.1590 14,795 -0.00(-1.24%)
Jan 23, 2024 0.1602 0.1610 0.1602 0.1610 8,100 -0.00(-0.19%)
Jan 22, 2024 0.1625 0.1650 0.1590 0.1613 12,915 -0.00(-2.24%)
Jan 19, 2024 0.1675 0.1675 0.1650 0.1650 15,500 -0.00(-0.84%)
Jan 18, 2024 0.1700 0.1700 0.1650 0.1664 47,305 -0.01(-3.82%)
Jan 17, 2024 0.1736 0.1736 0.1730 0.1730 2,500 -0.00(-0.75%)
Jan 16, 2024 0.1737 0.1750 0.1737 0.1743 17,900 +0.00(+1.81%)
Jan 12, 2024 0.1715 0.1748 0.1670 0.1712 22,000 +0.00(+2.03%)
Jan 11, 2024 0.1678 0.1678 0.1650 0.1678 16,450 +0.00(+1.70%)
Jan 10, 2024 0.1650 0.1700 0.1650 0.1650 6,212 -0.01(-4.07%)
Jan 09, 2024 0.1764 0.1764 0.1710 0.1720 3,003 +0.00(+0.23%)
Jan 08, 2024 0.1820 0.1820 0.1716 0.1716 1,315 -0.00(-0.52%)
Jan 05, 2024 0.1750 0.1766 0.1725 0.1725 44,663 -0.00(-0.29%)
Jan 04, 2024 0.1700 0.1777 0.1700 0.1730 77,800 -0.00(-0.46%)
Jan 03, 2024 0.1738 0.1796 0.1738 0.1738 1,385 -0.01(-4.66%)
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.