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 (%)
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%)
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.