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

Headwater Gold Inc (OP: HWAUF )

0.1430 -0.0006 (-0.42%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 23, 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 (%)
May 23, 2024 0.1551 0.1551 0.1430 0.1430 7,700 -0.00(-0.42%)
May 22, 2024 0.1446 0.1446 0.1435 0.1436 24,850 -0.00(-0.69%)
May 21, 2024 0.1544 0.1544 0.1439 0.1446 38,000 -0.01(-5.86%)
May 17, 2024 0.1536 0 +0.01(+9.71%)
May 16, 2024 0.1422 0.1422 0.1400 0.1400 66,000 -0.00(-1.55%)
May 15, 2024 0.1512 0.1524 0.1422 0.1422 72,620 -0.01(-3.40%)
May 14, 2024 0.1472 0.1472 0.1472 0.1472 10,000 -0.00(-2.65%)
May 13, 2024 0.1512 0.1512 0.1512 0.1512 2,500 +0.00(+2.86%)
May 10, 2024 0.1457 0.1470 0.1457 0.1470 5,852 +0.00(+0.62%)
May 08, 2024 0.1461 0 +0.00(+2.81%)
May 07, 2024 0.1437 0.1437 0.1400 0.1421 78,200 -0.00(-1.04%)
May 06, 2024 0.1465 0.1469 0.1436 0.1436 64,200 +0.00(+1.06%)
May 03, 2024 0.1479 0.1505 0.1400 0.1421 133,550 -0.01(-3.53%)
May 02, 2024 0.1460 0.1473 0.1460 0.1473 23,500 +0.00(+3.22%)
Apr 29, 2024 0.1427 50 +0.01(+5.55%)
Apr 26, 2024 0.1441 0.1441 0.1341 0.1352 19,745 -0.01(-8.71%)
Apr 25, 2024 0.1301 0.1481 0.1301 0.1481 37,100 +0.01(+7.63%)
Apr 24, 2024 0.1482 0.1482 0.1331 0.1376 22,784 -0.01(-7.65%)
Apr 23, 2024 0.1500 0.1550 0.1400 0.1490 11,052 +0.00(+1.02%)
Apr 22, 2024 0.1495 0.1495 0.1475 0.1475 60,849 -0.00(-2.96%)
Apr 19, 2024 0.1624 0.1624 0.1480 0.1520 12,500 -0.00(-0.33%)
Apr 17, 2024 0.1525 8 -0.01(-7.35%)
Apr 16, 2024 0.1651 0.1651 0.1610 0.1646 27,050 +0.00(+1.35%)
Apr 15, 2024 0.1624 0.1687 0.1624 0.1624 16,163 -0.03(-15.81%)
Apr 12, 2024 0.1980 0.1981 0.1905 0.1929 45,386 +0.02(+8.49%)
Apr 11, 2024 0.1997 0.2045 0.1623 0.1778 25,011 -0.00(-2.04%)
Apr 10, 2024 0.1880 0.2000 0.1742 0.1815 43,055 -0.00(-2.37%)
Apr 09, 2024 0.2163 0.2163 0.1734 0.1859 17,230 -0.02(-11.39%)
Apr 08, 2024 0.1793 0.2098 0.1785 0.2098 117,658 +0.03(+17.08%)
Apr 05, 2024 0.1760 0.1792 0.1760 0.1792 4,100 +0.02(+10.01%)
Apr 04, 2024 0.1624 0.1700 0.1624 0.1629 32,100 +0.00(+2.39%)
Apr 03, 2024 0.1500 0.1650 0.1450 0.1591 142,780 +0.01(+9.72%)
Apr 02, 2024 0.1483 0.1483 0.1450 0.1450 5,100 +0.00(+0.00%)
Apr 01, 2024 0.1416 0.1540 0.1416 0.1450 72,380 +0.01(+4.39%)
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%)
Jan 02, 2024 0.1800 0.1861 0.1772 0.1823 54,216 +0.01(+3.64%)
Dec 29, 2023 0.1808 0.1871 0.1645 0.1759 188,711 +0.01(+3.41%)
Dec 28, 2023 0.1875 0.1923 0.1701 0.1701 111,450 -0.01(-7.40%)
Dec 27, 2023 0.1837 0.1837 0.1837 0.1837 4,000 +0.00(+0.11%)
Dec 22, 2023 0.1835 0 -0.01(-3.93%)
Dec 21, 2023 0.1823 0.1910 0.1823 0.1910 60,922 +0.01(+8.34%)
Dec 20, 2023 0.1721 0.1774 0.1700 0.1763 17,502 +0.00(+0.74%)
Dec 19, 2023 0.1819 0.1819 0.1750 0.1750 25,500 -0.00(-0.46%)
Dec 18, 2023 0.1815 0.1859 0.1698 0.1758 22,504 +0.01(+3.41%)
Dec 15, 2023 0.1774 0.1859 0.1700 0.1700 42,158 -0.00(-2.52%)
Dec 14, 2023 0.1670 0.1744 0.1658 0.1744 36,967 +0.01(+9.00%)
Dec 13, 2023 0.1700 0.1700 0.1596 0.1600 35,764 -0.00(-0.31%)
Dec 12, 2023 0.1650 0.1650 0.1600 0.1605 39,969 +0.00(+0.00%)
Dec 11, 2023 0.1700 0.1744 0.1577 0.1605 239,904 -0.01(-3.89%)
Dec 08, 2023 0.1835 0.1835 0.1641 0.1670 77,922 -0.01(-4.57%)
Dec 07, 2023 0.1700 0.1755 0.1600 0.1750 108,902 +0.00(+1.57%)
Dec 06, 2023 0.1963 0.2000 0.1723 0.1723 243,671 -0.05(-22.25%)
Dec 05, 2023 0.2172 0.2216 0.2031 0.2216 4,440 +0.01(+5.52%)
Dec 04, 2023 0.2273 0.2273 0.2068 0.2100 53,979 -0.01(-3.93%)
Dec 01, 2023 0.2188 0.2191 0.2126 0.2186 37,400 -0.01(-2.54%)
Nov 30, 2023 0.2169 0.2243 0.2162 0.2243 49,007 +0.01(+3.94%)
Nov 29, 2023 0.2130 0.2194 0.2130 0.2158 8,132 -0.00(-0.42%)
Nov 28, 2023 0.2132 0.2198 0.2132 0.2167 20,013 -0.00(-1.10%)
Nov 27, 2023 0.2136 0.2191 0.2100 0.2191 28,330 +0.01(+6.88%)
Nov 24, 2023 0.2050 0.2050 0.2050 0.2050 5,460 -0.00(-1.82%)
Nov 22, 2023 0.2152 0.2152 0.2088 0.2088 15,000 -0.01(-2.43%)
Nov 21, 2023 0.2120 0.2200 0.2120 0.2140 16,001 +0.00(+1.66%)
Nov 20, 2023 0.2120 0.2199 0.2105 0.2105 10,543 -0.01(-4.27%)
Nov 16, 2023 0.2199 1,502 +0.01(+4.71%)
Nov 15, 2023 0.2100 0.2199 0.2100 0.2100 54,000 -0.01(-4.55%)
Nov 14, 2023 0.2150 0.2200 0.2150 0.2200 13,119 +0.00(+0.05%)
Nov 13, 2023 0.2150 0.2199 0.2101 0.2199 45,507 +0.00(+2.28%)
Nov 10, 2023 0.2180 0.2193 0.2071 0.2150 18,608 -0.00(-1.42%)
Nov 09, 2023 0.2101 0.2181 0.2101 0.2181 33,500 +0.01(+2.39%)
Nov 08, 2023 0.2160 0.2160 0.2130 0.2130 11,757 -0.00(-1.30%)
Nov 07, 2023 0.2158 0.2158 0.2158 0.2158 504 +0.01(+4.55%)
Nov 06, 2023 0.2176 0.2218 0.2064 0.2064 19,700 -0.01(-3.01%)
Nov 03, 2023 0.2009 0.2128 0.2000 0.2128 30,501 +0.01(+6.40%)
Nov 02, 2023 0.1855 0.2000 0.1855 0.2000 24,010 +0.02(+9.53%)
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.