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 UNCHANGED
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 (%)
Apr 26, 2022 0.1550 0 +0.00(+2.11%)
Apr 25, 2022 0.1518 0.1518 0.1518 0.1518 20,000 -0.01(-5.89%)
Apr 21, 2022 0.1613 0 -0.01(-5.12%)
Apr 20, 2022 0.1700 0.1700 0.1700 0.1700 16,060 -0.00(-0.76%)
Apr 19, 2022 0.1742 0.1742 0.1713 0.1713 42,620 +0.00(+0.18%)
Apr 18, 2022 0.1710 0.1710 0.1710 0.1710 4,000 +0.00(+1.18%)
Apr 14, 2022 0.1690 0.1690 0.1690 0.1690 15,100 +0.01(+3.94%)
Apr 12, 2022 0.1626 0 -0.00(-0.79%)
Apr 11, 2022 0.1638 0.1639 0.1638 0.1639 25,088 +0.00(+0.86%)
Apr 08, 2022 0.1625 0.1625 0.1625 0.1625 8,000 +0.01(+8.33%)
Apr 07, 2022 0.1552 0.1552 0.1500 0.1500 29,150 -0.01(-8.70%)
Apr 06, 2022 0.1643 0.1643 0.1643 0.1643 3,000 -0.01(-5.41%)
Apr 05, 2022 0.1737 0.1737 0.1737 0.1737 500 -0.00(-1.59%)
Apr 04, 2022 0.1765 0.1765 0.1765 0.1765 5,040 -0.01(-7.11%)
Apr 01, 2022 0.1900 0.1900 0.1900 0.1900 5,376 +0.00(+2.15%)
Mar 31, 2022 0.1860 0.1860 0.1860 0.1860 1,000 -0.00(-1.48%)
Mar 30, 2022 0.1875 0.1900 0.1875 0.1888 102,000 -0.00(-0.63%)
Mar 29, 2022 0.1918 0.1918 0.1900 0.1900 18,050 +0.00(+0.00%)
Mar 28, 2022 0.1900 0.1900 0.1858 0.1900 11,000 +0.00(+1.33%)
Mar 25, 2022 0.1900 0.1900 0.1875 0.1875 18,000 -0.00(-1.32%)
Mar 24, 2022 0.1950 0.1950 0.1900 0.1900 23,557 -0.01(-3.31%)
Mar 23, 2022 0.1965 0.1965 0.1965 0.1965 10,000 -0.00(-1.01%)
Mar 22, 2022 0.1983 0.1985 0.1983 0.1985 20,000 +0.00(+0.00%)
Mar 21, 2022 0.1938 0.1985 0.1938 0.1985 15,000 +0.00(+1.38%)
Mar 18, 2022 0.1821 0.1958 0.1821 0.1958 80,000 +0.01(+7.94%)
Mar 17, 2022 0.1925 0.1925 0.1814 0.1814 600 +0.01(+4.55%)
Mar 16, 2022 0.1735 0.1735 0.1735 0.1735 3,500 +0.00(+1.64%)
Mar 15, 2022 0.1707 0.1707 0.1707 0.1707 9,000 -0.01(-6.47%)
Mar 11, 2022 0.1825 0 +0.01(+3.69%)
Mar 10, 2022 0.1740 0.1760 0.1740 0.1760 8,000 +0.00(+0.00%)
Mar 09, 2022 0.1760 0.1760 0.1680 0.1760 6,400 +0.00(+0.57%)
Mar 08, 2022 0.1750 0.1750 0.1683 0.1750 7,000 +0.00(+2.22%)
Mar 02, 2022 0.1712 0 -0.00(-1.33%)
Mar 01, 2022 0.1735 0.1735 0.1735 0.1735 2,000 -0.00(-2.25%)
Feb 25, 2022 0.1775 0 +0.01(+3.20%)
Feb 24, 2022 0.1720 0.1720 0.1720 0.1720 3,300 -0.00(-1.71%)
Feb 23, 2022 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
Feb 18, 2022 0.1750 15,000 +0.00(+2.82%)
Feb 16, 2022 0.1702 0 +0.01(+8.41%)
Feb 15, 2022 0.1521 0.1574 0.1510 0.1570 39,500 +0.00(+0.64%)
Feb 14, 2022 0.1500 0.1577 0.1500 0.1560 11,000 +0.01(+4.00%)
Feb 11, 2022 0.1534 0.1538 0.1500 0.1500 22,000 -0.01(-6.25%)
Feb 10, 2022 0.1241 0.1600 0.1175 0.1600 106,100 +0.05(+40.72%)
Feb 07, 2022 0.1137 0 -0.02(-16.40%)
Feb 04, 2022 0.1360 0.1360 0.1360 0.1360 535 +0.00(+1.19%)
Feb 03, 2022 0.1344 0.1344 0.1344 0.1344 3,000 -0.00(-2.96%)
Feb 01, 2022 0.1385 0 +0.00(+2.59%)
Jan 28, 2022 0.1350 0 -0.01(-3.57%)
Jan 27, 2022 0.1500 0.1505 0.1400 0.1400 47,500 -0.01(-6.79%)
Jan 26, 2022 0.1502 0.1502 0.1502 0.1502 13,500 -0.01(-5.53%)
Jan 25, 2022 0.1590 0.1590 0.1590 0.1590 14,264 -0.00(-2.15%)
Jan 24, 2022 0.1625 0.1625 0.1625 0.1625 11,535 +0.01(+4.84%)
Jan 21, 2022 0.1550 0.1550 0.1550 0.1550 3,500 +0.00(+1.97%)
Jan 20, 2022 0.1600 0.1600 0.1520 0.1520 26,243 -0.00(-2.12%)
Jan 19, 2022 0.1600 0.1600 0.1553 0.1553 87,600 -0.01(-4.67%)
Jan 18, 2022 0.1629 0.1629 0.1629 0.1629 500 +0.00(+0.25%)
Jan 14, 2022 0.1625 0 -0.01(-6.34%)
Jan 13, 2022 0.1735 0.1735 0.1735 0.1735 4,000 +0.02(+12.74%)
Jan 11, 2022 0.1539 0 -0.02(-10.05%)
Jan 10, 2022 0.1711 0.1711 0.1711 0.1711 7,500 +0.00(+0.00%)
Jan 07, 2022 0.1711 0.1711 0.1711 0.1711 5,500 -0.00(-0.81%)
Jan 06, 2022 0.1725 0.1725 0.1725 0.1725 5,000 -0.01(-6.66%)
Jan 05, 2022 0.1950 0.1960 0.1848 0.1848 4,950 -0.01(-5.38%)
Jan 04, 2022 0.2000 0.2000 0.1953 0.1953 5,100 -0.00(-2.35%)
Jan 03, 2022 0.2000 0.2000 0.2000 0.2000 1,200 +0.00(+0.00%)
Dec 31, 2021 0.2000 0.2000 0.2000 0.2000 22,500 -0.00(-2.44%)
Dec 30, 2021 0.1989 0.2050 0.1859 0.2050 34,241 +0.01(+6.00%)
Dec 29, 2021 0.2000 0.2042 0.1900 0.1934 116,700 -0.05(-19.98%)
Dec 28, 2021 0.1975 0.2417 0.1975 0.2417 17,400 +0.06(+30.65%)
Dec 23, 2021 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Dec 22, 2021 0.1800 0.1800 0.1800 0.1800 2,500 +0.01(+2.86%)
Dec 21, 2021 0.1713 0.1750 0.1713 0.1750 33,000 +0.01(+6.06%)
Dec 20, 2021 0.1754 0.1803 0.1650 0.1650 125,182 -0.01(-2.94%)
Dec 17, 2021 0.1700 0.1773 0.1675 0.1700 129,500 +0.00(+2.97%)
Dec 16, 2021 0.1620 0.1651 0.1620 0.1651 20,000 +0.01(+3.19%)
Dec 15, 2021 0.1600 0.1600 0.1500 0.1600 85,500 -0.03(-13.84%)
Dec 14, 2021 0.1857 0.2000 0.1857 0.1857 5,000 +0.02(+12.21%)
Dec 13, 2021 0.1658 0.1658 0.1628 0.1655 54,400 -0.01(-4.94%)
Dec 10, 2021 0.1741 0.1741 0.1741 0.1741 50,000 +0.01(+3.02%)
Dec 09, 2021 0.1690 0.1690 0.1690 0.1690 2,400 +0.00(+0.12%)
Dec 08, 2021 0.1688 0.1693 0.1688 0.1688 2,465 +0.00(+1.20%)
Dec 07, 2021 0.1668 0.1668 0.1668 0.1668 881 -0.01(-2.97%)
Dec 03, 2021 0.1719 0.1719 0.1719 0 -0.01(-4.50%)
Dec 02, 2021 0.1788 0.1800 0.1788 0.1800 25,833 -0.00(-1.10%)
Nov 30, 2021 0.1820 0.1820 0.1820 0 +0.00(+1.05%)
Nov 29, 2021 0.1801 0.1840 0.1799 0.1801 8,550 -0.00(-2.38%)
Nov 26, 2021 0.1845 0.1845 0.1756 0.1845 16,500 -0.01(-4.60%)
Nov 23, 2021 0.1934 0.1934 0.1934 0 -0.00(-1.58%)
Nov 22, 2021 0.1892 0.1965 0.1892 0.1965 17,263 -0.00(-1.31%)
Nov 18, 2021 0.1991 0.1991 0.1991 0 +0.00(+0.30%)
Nov 17, 2021 0.1985 0.1985 0.1985 0.1985 7,500 +0.00(+0.51%)
Nov 16, 2021 0.1975 0.1975 0.1975 0.1975 2,000 -0.00(-0.10%)
Nov 15, 2021 0.1950 0.1977 0.1950 0.1977 15,000 +0.00(+2.44%)
Nov 12, 2021 0.1930 0.1930 0.1930 0.1930 2,200 +0.01(+4.21%)
Nov 11, 2021 0.1993 0.2000 0.1852 0.1852 23,005 +0.00(+0.11%)
Nov 09, 2021 0.1925 0.1925 0.1800 0.1850 14,393 -0.02(-11.44%)
Nov 05, 2021 0.2089 0.2089 0.2089 0 -0.03(-12.59%)
Nov 04, 2021 0.2390 0.2390 0.2390 0.2390 8,000 +0.00(+0.13%)
Nov 03, 2021 0.2235 0.2387 0.2235 0.2387 43,500 +0.01(+5.85%)
Nov 02, 2021 0.2260 0.2260 0.2250 0.2255 24,000 +0.01(+2.87%)
Nov 01, 2021 0.2192 0.2192 0.2192 0.2192 1,000 +0.01(+6.00%)
Oct 28, 2021 0.2068 0.2068 0.2068 0 -0.00(-1.52%)
Oct 25, 2021 0.2100 0.2100 0.2100 0 -0.05(-19.23%)
Oct 21, 2021 0.2600 0.2600 0.2600 0 +0.06(+28.40%)
Oct 18, 2021 0.2025 0.2025 0.2025 0 +0.00(+0.00%)
Oct 15, 2021 0.2000 0.2025 0.2000 0.2025 10,300 +0.00(+1.25%)
Oct 14, 2021 0.2000 0.2000 0.2000 0.2000 200 +0.00(+1.27%)
Oct 13, 2021 0.1980 0.2000 0.1878 0.1975 46,744 +0.01(+6.87%)
Oct 12, 2021 0.1978 0.2100 0.1848 0.1848 16,600 +0.01(+3.24%)
Oct 08, 2021 0.1790 0.1790 0.1790 0 +0.00(+2.29%)
Oct 07, 2021 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
Oct 06, 2021 0.1873 0.1873 0.1750 0.1750 6,200 -0.01(-2.78%)
Oct 04, 2021 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Oct 01, 2021 0.1672 0.1750 0.1672 0.1750 9,200 +0.00(+1.45%)
Sep 29, 2021 0.1725 0.1725 0.1725 0 +0.00(+0.70%)
Sep 28, 2021 0.1713 0.1713 0.1713 0.1713 2,000 +0.00(+0.00%)
Sep 27, 2021 0.1500 0.1713 0.1500 0.1713 9,500 +0.01(+6.73%)
Sep 23, 2021 0.1605 0.1605 0.1605 0 -0.04(-19.75%)
Sep 21, 2021 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Sep 17, 2021 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Sep 16, 2021 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Sep 15, 2021 0.2000 0.2000 0.2000 0.2000 11,950 +0.03(+14.29%)
Sep 10, 2021 0.1750 0.1750 0.1750 2,500 -0.03(-12.50%)
Sep 09, 2021 0.1781 0.2000 0.1781 0.2000 2,900 +0.01(+3.84%)
Sep 08, 2021 0.1926 0.1926 0.1926 0.1926 2,000 +0.00(+1.37%)
Sep 07, 2021 0.1900 0.1900 0.1900 0.1900 4,000 +0.01(+5.56%)
Sep 03, 2021 0.1800 0.1800 0.1800 0.1800 2,000 -0.02(-7.74%)
Sep 02, 2021 0.1951 0.1951 0.1951 0.1951 1,000 -0.00(-0.81%)
Aug 31, 2021 0.1967 0.1967 0.1967 0 -0.00(-1.60%)
Aug 09, 2021 0.1999 0.1999 0.1999 0 -0.02(-8.76%)
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.