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

Headwater Gold Inc (OP: HWAUF )

0.1554 +0.0124 (+8.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Feb 28, 2023 0.2626 0.2626 0.2387 0.2550 30,800 +0.00(+0.55%)
Feb 27, 2023 0.2509 0.2600 0.2509 0.2536 44,271 +0.00(+0.24%)
Feb 24, 2023 0.2550 0.2584 0.2530 0.2530 15,000 -0.01(-3.66%)
Feb 23, 2023 0.2641 0.2681 0.2560 0.2626 41,350 -0.00(-1.68%)
Feb 22, 2023 0.2965 0.2965 0.2604 0.2671 22,350 -0.01(-4.40%)
Feb 21, 2023 0.2954 0.3145 0.2794 0.2794 14,100 -0.02(-5.48%)
Feb 17, 2023 0.2840 0.2956 0.2840 0.2956 26,410 +0.03(+9.68%)
Feb 16, 2023 0.2665 0.2768 0.2613 0.2695 20,050 -0.00(-1.46%)
Feb 15, 2023 0.2750 0.2750 0.2600 0.2735 50,820 -0.00(-1.30%)
Feb 14, 2023 0.2685 0.2771 0.2685 0.2771 21,000 +0.01(+4.96%)
Feb 13, 2023 0.2650 0.2650 0.2640 0.2640 7,500 -0.00(-0.38%)
Feb 10, 2023 0.2609 0.2650 0.2601 0.2650 29,000 +0.01(+5.70%)
Feb 09, 2023 0.2653 0.2716 0.2507 0.2507 42,263 -0.02(-6.35%)
Feb 08, 2023 0.2747 0.2747 0.2677 0.2677 17,200 -0.01(-3.08%)
Feb 07, 2023 0.2690 0.2838 0.2690 0.2762 24,432 +0.01(+5.50%)
Feb 06, 2023 0.2618 0.2618 0.2618 0.2618 3,051 +0.00(+0.19%)
Feb 03, 2023 0.2740 0.2979 0.2600 0.2613 112,280 -0.02(-6.68%)
Feb 02, 2023 0.2882 0.3000 0.2800 0.2800 47,171 -0.01(-3.78%)
Feb 01, 2023 0.2972 0.2972 0.2910 0.2910 9,700 -0.01(-2.41%)
Jan 31, 2023 0.3011 0.3051 0.2982 0.2982 14,300 -0.01(-3.50%)
Jan 30, 2023 0.3100 0.3100 0.2960 0.3090 24,078 -0.00(-1.28%)
Jan 27, 2023 0.3061 0.3213 0.3060 0.3130 38,400 +0.01(+2.25%)
Jan 26, 2023 0.2984 0.3061 0.2984 0.3061 8,600 +0.02(+7.78%)
Jan 25, 2023 0.2882 0.2900 0.2783 0.2840 58,208 -0.01(-2.07%)
Jan 24, 2023 0.2900 0.2940 0.2852 0.2900 13,394 -0.00(-1.23%)
Jan 23, 2023 0.2927 0.3015 0.2856 0.2936 40,200 -0.01(-4.58%)
Jan 20, 2023 0.3300 0.3300 0.3077 0.3077 4,720 -0.01(-3.93%)
Jan 19, 2023 0.2973 0.3203 0.2973 0.3203 5,100 +0.02(+6.77%)
Jan 18, 2023 0.3100 0.3400 0.2892 0.3000 18,450 -0.01(-2.98%)
Jan 17, 2023 0.3000 0.3092 0.2887 0.3092 59,966 +0.01(+3.03%)
Jan 13, 2023 0.3001 0.3001 0.3001 0.3001 2,500 +0.00(+0.67%)
Jan 12, 2023 0.3032 0.3032 0.2900 0.2981 27,086 +0.00(+0.88%)
Jan 11, 2023 0.2955 0.3034 0.2955 0.2955 1,736 -0.00(-1.50%)
Jan 10, 2023 0.3169 0.3199 0.2950 0.3000 32,370 -0.02(-4.94%)
Jan 09, 2023 0.2697 0.3265 0.2697 0.3156 270,700 +0.06(+21.38%)
Jan 06, 2023 0.2415 0.2778 0.2415 0.2600 32,000 +0.01(+5.43%)
Jan 05, 2023 0.2370 0.2660 0.2370 0.2466 49,020 -0.01(-5.15%)
Jan 04, 2023 0.2600 0.2600 0.2600 0.2600 1,500 +0.00(+0.00%)
Jan 03, 2023 0.2547 0.2600 0.2500 0.2600 21,500 +0.01(+4.00%)
Dec 30, 2022 0.2300 0.2644 0.2299 0.2500 66,750 +0.03(+13.64%)
Dec 29, 2022 0.2200 0.2200 0.2200 0.2200 7,520 -0.01(-2.70%)
Dec 28, 2022 0.2209 0.2300 0.2209 0.2261 25,000 +0.02(+7.16%)
Dec 23, 2022 0.2110 0 +0.01(+5.50%)
Dec 22, 2022 0.2000 0.2000 0.2000 0.2000 7,500 -0.02(-7.19%)
Dec 21, 2022 0.2155 0.2155 0.2155 0.2155 10,000 +0.00(+0.23%)
Dec 20, 2022 0.2200 0.2276 0.2150 0.2150 28,100 -0.00(-1.74%)
Dec 19, 2022 0.2188 0.2188 0.2188 0.2188 5,000 -0.00(-0.55%)
Dec 16, 2022 0.2177 0.2210 0.2174 0.2200 52,900 +0.00(+1.48%)
Dec 15, 2022 0.2168 0.2168 0.2168 0.2168 5,704 -0.00(-0.41%)
Dec 14, 2022 0.2177 0.2177 0.2177 0.2177 4,000 -0.00(-1.72%)
Dec 13, 2022 0.2201 0.2275 0.2200 0.2215 105,100 +0.00(+1.14%)
Dec 12, 2022 0.2190 0.2190 0.2178 0.2190 3,896 +0.00(+0.74%)
Dec 09, 2022 0.2174 0.2174 0.2174 0.2174 5,000 +0.00(+0.09%)
Dec 08, 2022 0.2000 0.2172 0.2000 0.2172 25,100 +0.01(+3.63%)
Dec 07, 2022 0.2023 0.2100 0.2019 0.2096 29,600 +0.03(+13.54%)
Dec 06, 2022 0.1927 0.1927 0.1846 0.1846 15,350 -0.00(-1.60%)
Dec 05, 2022 0.1876 0.2000 0.1876 0.1876 7,500 -0.01(-6.90%)
Dec 02, 2022 0.2100 0.2100 0.2000 0.2015 15,000 +0.01(+7.47%)
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.