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

Headwater Gold Inc (OP: HWAUF )

0.1470 +0.0009 (+0.62%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 10, 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%)
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.