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 27, 2023 0.3542 0 +0.01(+2.46%)
Apr 26, 2023 0.3457 0.3529 0.3457 0.3457 46,700 +0.00(+1.08%)
Apr 25, 2023 0.3420 0.3420 0.3420 0.3420 1,818 -0.02(-4.47%)
Apr 21, 2023 0.3580 0 -0.01(-2.45%)
Apr 20, 2023 0.3673 0.3680 0.3670 0.3670 15,825 +0.00(+0.27%)
Apr 19, 2023 0.3629 0.3679 0.3629 0.3660 53,938 +0.00(+0.83%)
Apr 18, 2023 0.3571 0.3680 0.3545 0.3630 20,508 +0.00(+0.83%)
Apr 17, 2023 0.3701 0.3701 0.3544 0.3600 15,459 +0.01(+1.58%)
Apr 14, 2023 0.3700 0.3735 0.3544 0.3544 39,264 -0.01(-2.23%)
Apr 13, 2023 0.3544 0.3697 0.3544 0.3625 54,882 -0.00(-0.25%)
Apr 12, 2023 0.3830 0.3830 0.3572 0.3634 77,629 -0.03(-6.53%)
Apr 11, 2023 0.3700 0.3888 0.3626 0.3888 67,420 +0.03(+7.14%)
Apr 10, 2023 0.3500 0.3872 0.3500 0.3629 59,702 +0.02(+6.74%)
Apr 06, 2023 0.3514 0.3684 0.3400 0.3400 12,800 -0.02(-4.87%)
Apr 05, 2023 0.3357 0.3574 0.3085 0.3574 46,909 +0.00(+0.28%)
Apr 04, 2023 0.3034 0.3564 0.3034 0.3564 13,000 +0.05(+17.55%)
Apr 03, 2023 0.3273 0.3273 0.3032 0.3032 39,044 -0.02(-4.95%)
Mar 31, 2023 0.2799 0.3193 0.2553 0.3190 136,965 +0.04(+14.75%)
Mar 30, 2023 0.2658 0.2972 0.2657 0.2780 29,300 +0.01(+3.85%)
Mar 29, 2023 0.2700 0.2700 0.2600 0.2677 34,782 -0.00(-0.85%)
Mar 28, 2023 0.2704 0.2704 0.2683 0.2700 54,249 +0.01(+3.85%)
Mar 27, 2023 0.2762 0.2864 0.2600 0.2600 46,800 -0.02(-7.14%)
Mar 24, 2023 0.2745 0.2800 0.2745 0.2800 5,584 +0.01(+3.59%)
Mar 23, 2023 0.2702 0.2911 0.2702 0.2703 19,250 -0.01(-3.53%)
Mar 22, 2023 0.2710 0.2802 0.2609 0.2802 17,000 +0.00(+1.41%)
Mar 21, 2023 0.2943 0.2979 0.2727 0.2763 15,840 -0.00(-1.32%)
Mar 20, 2023 0.2971 0.2971 0.2800 0.2800 29,751 +0.01(+3.78%)
Mar 17, 2023 0.2645 0.2769 0.2534 0.2698 21,308 -0.01(-3.12%)
Mar 16, 2023 0.2785 0.2785 0.2752 0.2785 29,000 +0.01(+2.62%)
Mar 15, 2023 0.2714 0.2714 0.2714 0.2714 15,000 -0.00(-0.59%)
Mar 14, 2023 0.2722 0.2771 0.2722 0.2730 19,000 -0.00(-1.09%)
Mar 13, 2023 0.2700 0.2760 0.2659 0.2760 46,740 +0.01(+2.22%)
Mar 10, 2023 0.2650 0.2700 0.2620 0.2700 21,500 +0.00(+0.00%)
Mar 09, 2023 0.2570 0.2700 0.2550 0.2700 53,000 +0.01(+4.94%)
Mar 08, 2023 0.2565 0.2573 0.2565 0.2573 13,000 -0.00(-1.04%)
Mar 07, 2023 0.2805 0.2805 0.2600 0.2600 8,500 -0.02(-7.18%)
Mar 06, 2023 0.2851 0.2851 0.2801 0.2801 11,000 -0.01(-4.89%)
Mar 03, 2023 0.2779 0.3140 0.2779 0.2945 49,748 +0.02(+6.66%)
Mar 02, 2023 0.2720 0.2805 0.2720 0.2761 22,600 -0.01(-2.16%)
Mar 01, 2023 0.2750 0.2823 0.2750 0.2822 13,300 +0.03(+10.67%)
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%)
Dec 01, 2022 0.2200 0.2200 0.1823 0.1875 148,600 -0.04(-16.03%)
Nov 30, 2022 0.2207 0.2233 0.2207 0.2233 8,700 +0.00(+1.50%)
Nov 29, 2022 0.2301 0.2301 0.2200 0.2200 14,965 -0.01(-4.93%)
Nov 28, 2022 0.2351 0.2351 0.2314 0.2314 4,000 +0.01(+3.58%)
Nov 25, 2022 0.2225 0.2234 0.2225 0.2234 11,000 -0.00(-1.37%)
Nov 23, 2022 0.2222 0.2265 0.2222 0.2265 14,000 -0.00(-1.52%)
Nov 22, 2022 0.2251 0.2300 0.2251 0.2300 33,000 +0.01(+3.14%)
Nov 21, 2022 0.2230 0.2230 0.2225 0.2230 1,250 -0.00(-1.15%)
Nov 18, 2022 0.2213 0.2256 0.2213 0.2256 31,400 +0.00(+1.03%)
Nov 17, 2022 0.2248 0.2269 0.2219 0.2233 30,544 -0.00(-1.19%)
Nov 16, 2022 0.2260 0.2260 0.2260 0.2260 5,000 +0.00(+0.80%)
Nov 15, 2022 0.2300 0.2416 0.2242 0.2242 32,260 -0.02(-7.43%)
Nov 14, 2022 0.2432 0.2432 0.2380 0.2422 17,450 +0.00(+1.98%)
Nov 11, 2022 0.2075 0.2375 0.2075 0.2375 21,785 +0.00(+0.93%)
Nov 10, 2022 0.2328 0.2420 0.2270 0.2353 71,690 +0.01(+3.29%)
Nov 09, 2022 0.2356 0.2534 0.2240 0.2278 66,080 +0.00(+2.15%)
Nov 08, 2022 0.2230 0.2230 0.2230 0.2230 16,800 +0.00(+0.45%)
Nov 07, 2022 0.2220 0.2220 0.2220 0.2220 8,000 +0.01(+2.78%)
Nov 04, 2022 0.2200 0.2240 0.2158 0.2160 14,300 -0.01(-5.05%)
Nov 03, 2022 0.2275 0.2275 0.2275 0.2275 1,100 +0.01(+2.52%)
Nov 02, 2022 0.2216 0.2219 0.2216 0.2219 15,000 -0.01(-3.52%)
Oct 31, 2022 0.2300 0 +0.02(+10.84%)
Oct 28, 2022 0.2125 0.2125 0.2075 0.2075 2,500 +0.00(+0.00%)
Oct 25, 2022 0.2075 0 -0.01(-6.11%)
Oct 24, 2022 0.2210 0.2250 0.2210 0.2210 10,650 +0.00(+0.41%)
Oct 21, 2022 0.2201 0.2201 0.2201 0.2201 5,000 -0.01(-6.10%)
Oct 20, 2022 0.2400 0.2400 0.2344 0.2344 5,000 +0.01(+3.26%)
Oct 17, 2022 0.2270 0 +0.00(+1.02%)
Oct 14, 2022 0.2247 0.2247 0.2247 0.2247 1,410 +0.00(+1.26%)
Oct 13, 2022 0.2219 0.2219 0.2219 0.2219 4,375 +0.02(+9.85%)
Oct 12, 2022 0.1995 0.2020 0.1900 0.2020 25,600 +0.01(+3.59%)
Oct 07, 2022 0.1950 0 -0.01(-2.50%)
Oct 06, 2022 0.2000 0.2000 0.2000 0.2000 3,800 +0.00(+0.00%)
Oct 05, 2022 0.1870 0.2000 0.1870 0.2000 34,000 +0.01(+2.56%)
Oct 04, 2022 0.1950 0.1950 0.1900 0.1950 21,950 -0.01(-2.50%)
Oct 03, 2022 0.1970 0.2000 0.1970 0.2000 37,000 -0.00(-1.19%)
Sep 30, 2022 0.1970 0.2024 0.1760 0.2024 36,250 +0.01(+7.09%)
Sep 29, 2022 0.2000 0.2000 0.1890 0.1890 12,000 -0.02(-8.83%)
Sep 28, 2022 0.2207 0.2207 0.2073 0.2073 700 -0.02(-6.83%)
Sep 27, 2022 0.2566 0.2566 0.2157 0.2225 16,200 -0.05(-19.59%)
Sep 26, 2022 0.2100 0.2767 0.2100 0.2767 17,000 +0.08(+38.35%)
Sep 23, 2022 0.1900 0.2000 0.1900 0.2000 34,496 +0.02(+11.73%)
Sep 22, 2022 0.1790 0.1790 0.1790 0.1790 12,000 +0.01(+6.04%)
Sep 20, 2022 0.1688 0 -0.01(-6.22%)
Sep 19, 2022 0.1765 0.1800 0.1765 0.1800 2,100 +0.01(+4.05%)
Sep 16, 2022 0.1638 0.1730 0.1636 0.1730 19,000 +0.02(+11.25%)
Sep 15, 2022 0.1674 0.1675 0.1540 0.1555 38,871 -0.01(-7.27%)
Sep 14, 2022 0.1746 0.1746 0.1677 0.1677 6,370 -0.02(-8.36%)
Sep 13, 2022 0.1800 0.1840 0.1800 0.1830 7,000 -0.00(-1.93%)
Sep 12, 2022 0.1802 0.1866 0.1802 0.1866 3,500 +0.03(+16.62%)
Sep 08, 2022 0.1600 0 +0.01(+5.06%)
Sep 07, 2022 0.1687 0.1687 0.1523 0.1523 38,712 -0.02(-12.67%)
Sep 01, 2022 0.1744 0 +0.02(+10.59%)
Aug 31, 2022 0.1581 0.1581 0.1359 0.1577 62,200 -0.01(-5.57%)
Aug 24, 2022 0.1670 0 -0.01(-7.22%)
Aug 23, 2022 0.1775 0.1800 0.1700 0.1800 52,020 +0.01(+4.47%)
Aug 22, 2022 0.1700 0.1723 0.1692 0.1723 11,000 +0.00(+1.35%)
Aug 19, 2022 0.1673 0.1700 0.1673 0.1700 9,450 +0.02(+12.21%)
Aug 18, 2022 0.1741 0.1741 0.1500 0.1515 55,620 -0.01(-4.90%)
Aug 17, 2022 0.2072 0.2072 0.1593 0.1593 67,352 -0.01(-6.29%)
Aug 16, 2022 0.1540 0.1700 0.1438 0.1700 35,150 +0.07(+61.90%)
Aug 15, 2022 0.1000 0.1050 0.1000 0.1050 31,450 +0.00(+2.94%)
Aug 12, 2022 0.1171 0.1171 0.1020 0.1020 53,505 -0.03(-20.62%)
Aug 09, 2022 0.1285 0 +0.01(+9.36%)
Aug 08, 2022 0.1175 0.1175 0.1175 0.1175 2,550 +0.02(+17.50%)
Aug 05, 2022 0.1049 0.1100 0.1000 0.1000 14,500 -0.01(-11.58%)
Aug 04, 2022 0.1200 0.1230 0.1131 0.1131 9,500 +0.00(+2.82%)
Aug 03, 2022 0.1100 0.1100 0.1100 0.1100 500 +0.01(+8.37%)
Jul 29, 2022 0.1015 50 -0.03(-21.32%)
Jul 28, 2022 0.1290 0.1290 0.1290 0.1290 1,000 +0.01(+11.21%)
Jul 27, 2022 0.1160 0.1160 0.1160 0.1160 27,500 +0.01(+12.08%)
Jul 25, 2022 0.1035 20 +0.00(+3.50%)
Jul 21, 2022 0.1000 0 -0.02(-13.79%)
Jul 20, 2022 0.1280 0.1280 0.1160 0.1160 9,167 -0.01(-7.20%)
Jul 19, 2022 0.1200 0.1304 0.1200 0.1250 17,001 -0.02(-10.71%)
Jul 18, 2022 0.1400 0.1497 0.1200 0.1400 79,255 +0.01(+7.69%)
Jul 15, 2022 0.1300 0.1300 0.1300 0.1300 2,000 -0.00(-2.99%)
Jul 14, 2022 0.1340 0.1340 0.1340 0.1340 5,000 -0.01(-4.29%)
Jul 13, 2022 0.1400 0.1400 0.1400 0.1400 5,610 +0.02(+12.00%)
Jul 08, 2022 0.1250 0 +0.04(+40.29%)
Jul 07, 2022 0.1000 0.1018 0.0891 0.0891 25,000 -0.01(-10.90%)
Jul 06, 2022 0.0965 0.1000 0.0965 0.1000 86,000 +0.01(+11.11%)
Jul 05, 2022 0.1011 0.1100 0.0900 0.0900 68,402 -0.02(-19.86%)
Jun 29, 2022 0.1123 0 +0.00(+2.09%)
Jun 27, 2022 0.1100 0 -0.01(-11.72%)
Jun 22, 2022 0.1246 48 +0.00(+3.32%)
Jun 21, 2022 0.1210 0.1210 0.1200 0.1206 17,000 +0.01(+9.64%)
Jun 17, 2022 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Jun 16, 2022 0.1100 0.1100 0.1020 0.1100 14,700 +0.00(+1.85%)
Jun 15, 2022 0.1080 0.1080 0.1080 0.1080 5,000 +0.01(+7.46%)
Jun 14, 2022 0.1106 0.1106 0.0963 0.1005 30,600 -0.01(-9.46%)
Jun 13, 2022 0.1855 0.1855 0.1110 0.1110 1,900 -0.02(-15.27%)
Jun 09, 2022 0.1310 0 +0.01(+9.17%)
Jun 06, 2022 0.1200 0 +0.01(+7.91%)
Jun 03, 2022 0.1151 0.1151 0.1088 0.1112 68,400 -0.00(-1.33%)
Jun 02, 2022 0.1118 0.1127 0.1118 0.1127 12,000 +0.00(+0.00%)
Jun 01, 2022 0.1096 0.1127 0.1096 0.1127 20,000 -0.00(-2.00%)
May 31, 2022 0.1200 0.1275 0.1126 0.1150 110,000 +0.01(+7.18%)
May 27, 2022 0.1100 0.1100 0.1040 0.1073 59,780 +0.00(+2.88%)
May 26, 2022 0.1117 0.1117 0.1043 0.1043 129,000 -0.01(-11.16%)
May 25, 2022 0.1174 0.1174 0.1174 0.1174 1,000 -0.02(-15.60%)
May 23, 2022 0.1391 0 +0.01(+11.28%)
May 20, 2022 0.1240 0.1250 0.1240 0.1250 15,000 +0.00(+0.00%)
May 19, 2022 0.1250 0.1250 0.1250 0.1250 2,000 +0.00(+0.00%)
May 17, 2022 0.1250 0 -0.01(-6.37%)
May 16, 2022 0.1335 0.1335 0.1335 0.1335 1,500 +0.02(+14.59%)
May 12, 2022 0.1165 0 -0.01(-5.82%)
May 11, 2022 0.1210 0.1237 0.1210 0.1237 11,300 -0.01(-6.15%)
May 10, 2022 0.1361 0.1367 0.1275 0.1318 49,500 -0.00(-3.58%)
May 09, 2022 0.1458 0.1458 0.1367 0.1367 1,000 -0.03(-15.62%)
May 06, 2022 0.1639 0.1639 0.1620 0.1620 29,500 -0.00(-2.41%)
May 05, 2022 0.1490 0.1660 0.1490 0.1660 37,200 +0.02(+12.09%)
May 04, 2022 0.1480 0.1483 0.1480 0.1481 42,500 +0.00(+2.35%)
May 03, 2022 0.1370 0.1447 0.1370 0.1447 38,000 -0.00(-1.77%)
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.