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

Headwater Gold Inc (OP: HWAUF )

0.1436 UNCHANGED
Streaming Delayed Price Updated: 2:04 PM EDT, May 22, 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 (%)
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%)
Nov 01, 2023 0.1851 0.1983 0.1826 0.1826 8,800 +0.02(+15.57%)
Oct 31, 2023 0.2000 0.2000 0.1547 0.1580 17,000 -0.04(-21.00%)
Oct 30, 2023 0.2000 0.2000 0.2000 0.2000 22,532 +0.01(+4.60%)
Oct 27, 2023 0.1912 0.1955 0.1910 0.1912 34,432 -0.01(-5.58%)
Oct 26, 2023 0.2024 0.2025 0.1988 0.2025 13,000 -0.01(-3.57%)
Oct 25, 2023 0.2198 0.2198 0.2026 0.2100 6,600 -0.01(-4.37%)
Oct 24, 2023 0.2041 0.2196 0.2038 0.2196 14,050 +0.01(+7.07%)
Oct 23, 2023 0.2274 0.2274 0.2051 0.2051 66,150 -0.01(-6.77%)
Oct 20, 2023 0.2250 0.2500 0.2200 0.2200 91,795 -0.01(-3.85%)
Oct 19, 2023 0.2300 0.2300 0.2288 0.2288 20,610 -0.00(-0.52%)
Oct 18, 2023 0.2300 0.2300 0.2300 0.2300 790 -0.00(-2.13%)
Oct 17, 2023 0.2350 0.2350 0.2300 0.2350 10,050 -0.00(-1.88%)
Oct 16, 2023 0.2350 0.2395 0.2350 0.2395 36,000 +0.00(+1.91%)
Oct 13, 2023 0.2300 0.2378 0.2300 0.2350 23,590 +0.00(+2.17%)
Oct 12, 2023 0.2366 0.2366 0.2300 0.2300 24,800 -0.00(-2.13%)
Oct 11, 2023 0.2352 0.2352 0.2300 0.2350 9,500 +0.00(+2.17%)
Oct 09, 2023 0.2300 0 -0.02(-6.31%)
Oct 06, 2023 0.2455 0.2455 0.2455 0.2455 26,003 +0.01(+2.25%)
Oct 05, 2023 0.2468 0.2468 0.2401 0.2401 11,100 +0.01(+4.39%)
Oct 04, 2023 0.2480 0.2480 0.2300 0.2300 14,300 -0.01(-3.77%)
Oct 03, 2023 0.2300 0.2390 0.2300 0.2390 1,620 -0.00(-0.42%)
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.