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 29, 2024 0.1427 50 +0.01(+5.55%)
Apr 26, 2024 0.1441 0.1441 0.1341 0.1352 19,745 -0.01(-8.71%)
Apr 25, 2024 0.1301 0.1481 0.1301 0.1481 37,100 +0.01(+7.63%)
Apr 24, 2024 0.1482 0.1482 0.1331 0.1376 22,784 -0.01(-7.65%)
Apr 23, 2024 0.1500 0.1550 0.1400 0.1490 11,052 +0.00(+1.02%)
Apr 22, 2024 0.1495 0.1495 0.1475 0.1475 60,849 -0.00(-2.96%)
Apr 19, 2024 0.1624 0.1624 0.1480 0.1520 12,500 -0.00(-0.33%)
Apr 17, 2024 0.1525 8 -0.01(-7.35%)
Apr 16, 2024 0.1651 0.1651 0.1610 0.1646 27,050 +0.00(+1.35%)
Apr 15, 2024 0.1624 0.1687 0.1624 0.1624 16,163 -0.03(-15.81%)
Apr 12, 2024 0.1980 0.1981 0.1905 0.1929 45,386 +0.02(+8.49%)
Apr 11, 2024 0.1997 0.2045 0.1623 0.1778 25,011 -0.00(-2.04%)
Apr 10, 2024 0.1880 0.2000 0.1742 0.1815 43,055 -0.00(-2.37%)
Apr 09, 2024 0.2163 0.2163 0.1734 0.1859 17,230 -0.02(-11.39%)
Apr 08, 2024 0.1793 0.2098 0.1785 0.2098 117,658 +0.03(+17.08%)
Apr 05, 2024 0.1760 0.1792 0.1760 0.1792 4,100 +0.02(+10.01%)
Apr 04, 2024 0.1624 0.1700 0.1624 0.1629 32,100 +0.00(+2.39%)
Apr 03, 2024 0.1500 0.1650 0.1450 0.1591 142,780 +0.01(+9.72%)
Apr 02, 2024 0.1483 0.1483 0.1450 0.1450 5,100 +0.00(+0.00%)
Apr 01, 2024 0.1416 0.1540 0.1416 0.1450 72,380 +0.01(+4.39%)
Mar 28, 2024 0.1400 0.1400 0.1389 0.1389 9,390 -0.00(-2.25%)
Mar 26, 2024 0.1421 0 -0.01(-5.27%)
Mar 25, 2024 0.1711 0.1711 0.1500 0.1500 16,000 -0.02(-14.09%)
Mar 22, 2024 0.1746 0.1746 0.1746 0.1746 2,000 -0.01(-2.84%)
Mar 21, 2024 0.1762 0.1797 0.1756 0.1797 2,100 -0.01(-3.59%)
Mar 20, 2024 0.2070 0.2070 0.1755 0.1864 14,350 +0.01(+6.51%)
Mar 19, 2024 0.1750 0.1750 0.1750 0.1750 100 +0.00(+2.28%)
Mar 18, 2024 0.1711 0.1711 0.1711 0.1711 3,075 -0.02(-12.26%)
Mar 15, 2024 0.1873 0.1950 0.1711 0.1950 12,800 +0.02(+11.43%)
Mar 14, 2024 0.1900 0.1955 0.1574 0.1750 120,000 -0.01(-5.30%)
Mar 13, 2024 0.1610 0.1955 0.1610 0.1848 207,765 +0.03(+19.30%)
Mar 12, 2024 0.1748 0.1753 0.1549 0.1549 81,900 -0.00(-1.53%)
Mar 11, 2024 0.1410 0.1594 0.1410 0.1573 377,735 +0.02(+12.44%)
Mar 08, 2024 0.1300 0.1404 0.1241 0.1399 121,500 +0.01(+9.30%)
Mar 07, 2024 0.1322 0.1322 0.1280 0.1280 3,411 -0.00(-1.54%)
Mar 06, 2024 0.1300 0.1300 0.1278 0.1300 1,600 -0.01(-7.01%)
Mar 05, 2024 0.1398 0.1398 0.1386 0.1398 11,010 +0.01(+4.25%)
Mar 04, 2024 0.1254 0.1351 0.1254 0.1341 93,700 +0.02(+16.61%)
Mar 01, 2024 0.0980 0.1150 0.0980 0.1150 94,639 +0.01(+14.66%)
Feb 29, 2024 0.1000 0.1049 0.0956 0.1003 18,700 -0.00(-0.89%)
Feb 28, 2024 0.1050 0.1050 0.0906 0.1012 197,944 -0.01(-6.73%)
Feb 27, 2024 0.1085 0.1085 0.1085 0.1085 1,497 +0.00(+0.09%)
Feb 26, 2024 0.1080 0.1084 0.1064 0.1084 7,400 -0.00(-3.64%)
Feb 23, 2024 0.1125 0.1125 0.1125 0.1125 3,000 -0.00(-2.00%)
Feb 22, 2024 0.1148 0.1148 0.1148 0.1148 100 +0.00(+1.32%)
Feb 21, 2024 0.1133 0.1133 0.1133 0.1133 1,500 +0.00(+0.80%)
Feb 20, 2024 0.1059 0.1124 0.1000 0.1124 133,001 +0.00(+1.17%)
Feb 16, 2024 0.1133 0.1165 0.1060 0.1111 82,005 -0.01(-5.85%)
Feb 15, 2024 0.1240 0.1323 0.1180 0.1180 14,300 -0.01(-4.61%)
Feb 14, 2024 0.1255 0.1279 0.1053 0.1237 150,315 -0.01(-8.10%)
Feb 13, 2024 0.1324 0.1346 0.1211 0.1346 53,500 +0.00(+3.38%)
Feb 12, 2024 0.1242 0.1401 0.1242 0.1302 147,203 -0.00(-1.81%)
Feb 09, 2024 0.1364 0.1364 0.1296 0.1326 57,004 -0.01(-3.91%)
Feb 08, 2024 0.1418 0.1421 0.1366 0.1380 85,500 -0.00(-1.43%)
Feb 07, 2024 0.1445 0.1450 0.1395 0.1400 84,100 -0.00(-3.05%)
Feb 06, 2024 0.1577 0.1577 0.1444 0.1444 6,385 -0.00(-1.16%)
Feb 05, 2024 0.1366 0.1465 0.1366 0.1461 5,204 -0.01(-5.50%)
Feb 02, 2024 0.1536 0.1626 0.1536 0.1546 41,000 -0.01(-3.98%)
Feb 01, 2024 0.1650 0.1664 0.1600 0.1610 26,600 +0.00(+0.63%)
Jan 31, 2024 0.1650 0.1650 0.1600 0.1600 25,000 -0.00(-0.19%)
Jan 30, 2024 0.1540 0.1669 0.1500 0.1603 98,460 +0.00(+0.69%)
Jan 29, 2024 0.1500 0.1601 0.1500 0.1592 38,200 +0.00(+1.21%)
Jan 26, 2024 0.1516 0.1573 0.1516 0.1573 10,000 +0.00(+1.16%)
Jan 25, 2024 0.1547 0.1555 0.1496 0.1555 12,468 -0.00(-2.20%)
Jan 24, 2024 0.1590 0.1610 0.1565 0.1590 14,795 -0.00(-1.24%)
Jan 23, 2024 0.1602 0.1610 0.1602 0.1610 8,100 -0.00(-0.19%)
Jan 22, 2024 0.1625 0.1650 0.1590 0.1613 12,915 -0.00(-2.24%)
Jan 19, 2024 0.1675 0.1675 0.1650 0.1650 15,500 -0.00(-0.84%)
Jan 18, 2024 0.1700 0.1700 0.1650 0.1664 47,305 -0.01(-3.82%)
Jan 17, 2024 0.1736 0.1736 0.1730 0.1730 2,500 -0.00(-0.75%)
Jan 16, 2024 0.1737 0.1750 0.1737 0.1743 17,900 +0.00(+1.81%)
Jan 12, 2024 0.1715 0.1748 0.1670 0.1712 22,000 +0.00(+2.03%)
Jan 11, 2024 0.1678 0.1678 0.1650 0.1678 16,450 +0.00(+1.70%)
Jan 10, 2024 0.1650 0.1700 0.1650 0.1650 6,212 -0.01(-4.07%)
Jan 09, 2024 0.1764 0.1764 0.1710 0.1720 3,003 +0.00(+0.23%)
Jan 08, 2024 0.1820 0.1820 0.1716 0.1716 1,315 -0.00(-0.52%)
Jan 05, 2024 0.1750 0.1766 0.1725 0.1725 44,663 -0.00(-0.29%)
Jan 04, 2024 0.1700 0.1777 0.1700 0.1730 77,800 -0.00(-0.46%)
Jan 03, 2024 0.1738 0.1796 0.1738 0.1738 1,385 -0.01(-4.66%)
Jan 02, 2024 0.1800 0.1861 0.1772 0.1823 54,216 +0.01(+3.64%)
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%)
Oct 02, 2023 0.2400 0.2544 0.2400 0.2400 21,000 -0.02(-8.88%)
Sep 29, 2023 0.2634 0.2634 0.2634 0.2634 3,645 -0.03(-9.17%)
Sep 28, 2023 0.2900 0.2900 0.2900 0.2900 2,200 -0.01(-3.33%)
Sep 27, 2023 0.2738 0.3000 0.2738 0.3000 3,303 +0.02(+8.70%)
Sep 26, 2023 0.2450 0.3000 0.2300 0.2760 33,276 +0.03(+9.96%)
Sep 25, 2023 0.2426 0.2510 0.2400 0.2510 16,383 +0.01(+2.45%)
Sep 22, 2023 0.2400 0.2450 0.2400 0.2450 23,750 +0.01(+4.26%)
Sep 19, 2023 0.2350 22 +0.00(+0.00%)
Sep 18, 2023 0.2350 0.2350 0.2350 0.2350 400 +0.01(+4.77%)
Sep 13, 2023 0.2243 0 -0.01(-5.00%)
Sep 11, 2023 0.2361 1,000 -0.00(-0.08%)
Sep 08, 2023 0.2329 0.2363 0.2329 0.2363 32,900 +0.02(+10.73%)
Sep 07, 2023 0.2350 0.2350 0.2134 0.2134 16,762 -0.02(-9.19%)
Sep 06, 2023 0.2400 0.2447 0.2350 0.2350 39,000 +0.00(+0.00%)
Sep 05, 2023 0.2350 0.2350 0.2350 0.2350 3,300 -0.02(-6.00%)
Sep 01, 2023 0.2756 0.2756 0.2152 0.2500 75,750 -0.01(-2.87%)
Aug 31, 2023 0.2488 0.2574 0.2488 0.2574 4,520 -0.01(-4.67%)
Aug 29, 2023 0.2700 0 +0.03(+10.29%)
Aug 28, 2023 0.2400 0.2472 0.2400 0.2448 16,100 -0.00(-1.61%)
Aug 24, 2023 0.2488 0 +0.03(+11.97%)
Aug 22, 2023 0.2222 0 +0.00(+1.97%)
Aug 21, 2023 0.2292 0.2292 0.2158 0.2179 17,340 -0.00(-2.07%)
Aug 18, 2023 0.2293 0.2293 0.2225 0.2225 58,100 -0.00(-1.59%)
Aug 17, 2023 0.2225 0.2262 0.2225 0.2261 8,950 +0.00(+1.62%)
Aug 16, 2023 0.2192 0.2225 0.2192 0.2225 5,300 +0.00(+0.00%)
Aug 15, 2023 0.2328 0.2328 0.2225 0.2225 5,390 -0.00(-1.11%)
Aug 14, 2023 0.2381 0.2410 0.2250 0.2250 65,128 -0.01(-6.25%)
Aug 11, 2023 0.2417 0.2482 0.2400 0.2400 114,650 -0.01(-2.04%)
Aug 10, 2023 0.2500 0.2505 0.2450 0.2450 15,161 -0.01(-2.00%)
Aug 09, 2023 0.2466 0.2520 0.2453 0.2500 22,640 +0.00(+0.40%)
Aug 08, 2023 0.2490 0.2530 0.2490 0.2490 26,744 +0.01(+3.58%)
Aug 04, 2023 0.2404 0 -0.01(-2.63%)
Aug 03, 2023 0.2469 0.2469 0.2469 0.2469 1,000 -0.01(-4.93%)
Aug 02, 2023 0.2440 0.2597 0.2440 0.2597 7,611 +0.01(+3.88%)
Aug 01, 2023 0.2500 0.2500 0.2500 0.2500 100 -0.01(-3.74%)
Jul 31, 2023 0.2488 0.2597 0.2488 0.2597 12,700 +0.00(+0.04%)
Jul 28, 2023 0.2596 0.2596 0.2596 0.2596 17,060 +0.01(+3.84%)
Jul 27, 2023 0.2500 0.2500 0.2500 0.2500 132 -0.00(-0.71%)
Jul 26, 2023 0.2500 0.2518 0.2500 0.2518 3,100 +0.00(+0.72%)
Jul 25, 2023 0.2456 0.2500 0.2456 0.2500 2,350 +0.00(+0.56%)
Jul 24, 2023 0.2500 0.2598 0.2486 0.2486 5,783 +0.00(+1.47%)
Jul 21, 2023 0.2599 0.2599 0.2443 0.2450 6,500 -0.01(-5.55%)
Jul 20, 2023 0.2600 0.2600 0.2594 0.2594 21,000 +0.00(+0.00%)
Jul 19, 2023 0.2594 0.2594 0.2594 0.2594 4,000 +0.01(+3.76%)
Jul 18, 2023 0.2522 0.2617 0.2449 0.2500 17,966 -0.00(-1.54%)
Jul 17, 2023 0.2539 0.2539 0.2539 0.2539 2,000 +0.00(+1.56%)
Jul 14, 2023 0.2400 0.2500 0.2400 0.2500 61,333 +0.01(+4.56%)
Jul 13, 2023 0.2461 0.2523 0.2391 0.2391 36,644 +0.00(+1.01%)
Jul 12, 2023 0.2290 0.2450 0.2290 0.2367 44,894 +0.02(+7.01%)
Jul 11, 2023 0.2300 0.2438 0.2212 0.2212 25,893 -0.01(-5.87%)
Jul 10, 2023 0.2240 0.2350 0.2178 0.2350 65,895 +0.01(+6.77%)
Jul 07, 2023 0.2167 0.2204 0.2149 0.2201 12,750 +0.00(+2.04%)
Jul 06, 2023 0.2219 0.2219 0.2137 0.2157 15,114 -0.01(-4.77%)
Jul 05, 2023 0.2201 0.2437 0.2201 0.2265 47,779 -0.02(-9.40%)
Jul 03, 2023 0.2479 0.2555 0.2479 0.2500 16,500 +0.00(+0.85%)
Jun 30, 2023 0.2479 0.2479 0.2479 0.2479 2,000 +0.01(+2.44%)
Jun 28, 2023 0.2420 0 +0.00(+0.00%)
Jun 27, 2023 0.2481 0.2505 0.2306 0.2420 29,200 -0.01(-3.20%)
Jun 26, 2023 0.2500 0.2600 0.2300 0.2500 32,410 -0.01(-2.31%)
Jun 23, 2023 0.2683 0.2683 0.2549 0.2559 19,450 +0.01(+2.28%)
Jun 22, 2023 0.2327 0.2678 0.2327 0.2502 22,135 +0.02(+7.52%)
Jun 21, 2023 0.2327 0.2517 0.2327 0.2327 11,642 -0.02(-6.92%)
Jun 20, 2023 0.2375 0.2582 0.2375 0.2500 81,410 +0.03(+13.64%)
Jun 16, 2023 0.2252 0.2296 0.2200 0.2200 46,480 -0.01(-5.82%)
Jun 15, 2023 0.2483 0.2483 0.2297 0.2336 10,920 -0.06(-20.46%)
May 08, 2023 0.2887 0.2937 0.2853 0.2937 14,000 -0.00(-0.81%)
May 05, 2023 0.2813 0.2961 0.2806 0.2961 7,254 +0.01(+2.21%)
May 04, 2023 0.2940 0.3000 0.2897 0.2897 33,630 -0.01(-3.43%)
May 03, 2023 0.2978 0.3038 0.2978 0.3000 30,000 -0.00(-0.66%)
May 02, 2023 0.3167 0.3168 0.3000 0.3020 100,300 -0.03(-8.48%)
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.