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

Headwater Gold Inc (OP: HWAUF )

0.1525 -0.0005 (-0.33%)
Streaming Delayed Price Updated: 3:16 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.1532 0.1600 0.1320 0.1525 56,285 -0.00(-0.33%)
Nov 26, 2024 0.1620 0.1621 0.1526 0.1530 77,600 -0.01(-7.72%)
Nov 25, 2024 0.1663 0.1663 0.1658 0.1658 2,650 -0.00(-0.30%)
Nov 22, 2024 0.1663 0.1663 0.1663 0.1663 5,000 -0.01(-4.92%)
Nov 20, 2024 0.1749 0 +0.01(+4.11%)
Nov 19, 2024 0.1645 0.1680 0.1550 0.1680 44,500 +0.00(+1.82%)
Nov 18, 2024 0.1820 0.1820 0.1650 0.1650 25,600 -0.01(-3.06%)
Nov 15, 2024 0.1705 0.1800 0.1635 0.1702 12,499 -0.01(-2.91%)
Nov 13, 2024 0.1753 0 +0.02(+10.95%)
Nov 12, 2024 0.1600 0.1600 0.1580 0.1580 43,050 -0.02(-12.22%)
Nov 11, 2024 0.1740 0.1800 0.1600 0.1800 113,579 -0.01(-5.26%)
Nov 08, 2024 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+7.59%)
Nov 06, 2024 0.1766 0 +0.01(+4.74%)
Nov 05, 2024 0.1686 0.1686 0.1686 0.1686 5,000 +0.00(+0.12%)
Nov 04, 2024 0.1684 0.1684 0.1684 0.1684 1,190 -0.00(-2.66%)
Nov 01, 2024 0.1690 0.1730 0.1690 0.1730 44,321 +0.01(+3.84%)
Oct 31, 2024 0.1665 0.1940 0.1660 0.1666 84,000 -0.01(-7.60%)
Oct 30, 2024 0.1665 0.1803 0.1665 0.1803 6,500 +0.00(+2.44%)
Oct 29, 2024 0.1760 0.1760 0.1760 0.1760 15,000 +0.00(+0.57%)
Oct 28, 2024 0.1885 0.1885 0.1740 0.1750 21,090 -0.02(-8.66%)
Oct 25, 2024 0.1916 0.1916 0.1850 0.1916 21,334 -0.00(-1.24%)
Oct 24, 2024 0.1868 0.1950 0.1820 0.1940 75,395 +0.01(+7.78%)
Oct 23, 2024 0.1800 0.1800 0.1800 0.1800 3,000 -0.00(-0.88%)
Oct 22, 2024 0.1816 0.1816 0.1816 0.1816 1,001 +0.00(+0.55%)
Oct 21, 2024 0.1807 0.1807 0.1806 0.1806 1,500 +0.00(+1.69%)
Oct 18, 2024 0.1708 0.1800 0.1703 0.1776 54,710 +0.01(+5.90%)
Oct 17, 2024 0.1609 0.1677 0.1609 0.1677 16,700 +0.01(+3.52%)
Oct 16, 2024 0.1620 0.1620 0.1620 0.1620 8,000 +0.00(+0.00%)
Oct 15, 2024 0.1650 0.1650 0.1620 0.1620 13,500 -0.01(-4.71%)
Oct 14, 2024 0.1750 0.1750 0.1700 0.1700 1,493 +0.00(+0.00%)
Oct 11, 2024 0.1715 0.1715 0.1700 0.1700 5,600 -0.00(-2.63%)
Oct 10, 2024 0.1700 0.1746 0.1698 0.1746 81,592 +0.00(+2.71%)
Oct 09, 2024 0.1717 0.1717 0.1700 0.1700 28,579 -0.01(-3.41%)
Oct 08, 2024 0.1750 0.1760 0.1690 0.1760 111,900 +0.00(+2.33%)
Oct 07, 2024 0.1750 0.1750 0.1720 0.1720 2,600 -0.01(-3.96%)
Oct 04, 2024 0.1791 0.1791 0.1791 0.1791 3,000 +0.01(+5.98%)
Oct 03, 2024 0.1690 0.1690 0.1690 0.1690 1,500 -0.01(-5.64%)
Oct 02, 2024 0.1771 0.1791 0.1771 0.1791 7,500 +0.00(+2.58%)
Oct 01, 2024 0.1690 0.1746 0.1690 0.1746 6,550 +0.01(+3.31%)
Sep 30, 2024 0.1690 0.1690 0.1690 0.1690 9,300 +0.00(+0.00%)
Sep 26, 2024 0.1690 0 -0.01(-7.80%)
Sep 25, 2024 0.1791 0.1833 0.1777 0.1833 20,000 +0.01(+8.46%)
Sep 24, 2024 0.1778 0.1818 0.1690 0.1690 20,050 -0.00(-0.59%)
Sep 23, 2024 0.1700 0.1700 0.1700 0.1700 1,700 -0.00(-1.16%)
Sep 20, 2024 0.1720 0.1720 0.1720 0.1720 1,400 +0.00(+2.69%)
Sep 18, 2024 0.1675 0 -0.01(-5.47%)
Sep 17, 2024 0.1704 0.1781 0.1402 0.1772 26,881 +0.01(+4.24%)
Sep 16, 2024 0.1779 0.1779 0.1665 0.1700 5,300 +0.01(+3.16%)
Sep 13, 2024 0.1638 0.1781 0.1466 0.1648 59,741 -0.01(-3.40%)
Sep 12, 2024 0.1500 0.1781 0.1471 0.1706 91,750 +0.02(+14.80%)
Sep 11, 2024 0.1486 0.1500 0.1486 0.1486 8,837 +0.00(+2.48%)
Sep 10, 2024 0.1393 0.1500 0.1393 0.1450 18,149 +0.02(+13.64%)
Sep 09, 2024 0.1345 0.1345 0.1276 0.1276 2,100 +0.02(+14.95%)
Sep 06, 2024 0.1288 0.1400 0.1110 0.1110 14,732 -0.04(-25.80%)
Sep 05, 2024 0.1076 0.1496 0.1076 0.1496 7,440 +0.02(+16.06%)
Sep 04, 2024 0.1289 0.1337 0.1289 0.1289 2,988 +0.00(+2.06%)
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.