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

Highgold Mining Inc (OP: HGGOF )

N/A UNCHANGED
Last Price Updated: 3:33 PM EDT, Jun 7, 2023 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 (%)
Oct 30, 2020 1.780 1.800 1.635 1.660 51,500 -0.11(-6.48%)
Oct 29, 2020 1.696 1.850 1.635 1.775 16,942 +0.12(+7.58%)
Oct 28, 2020 1.620 1.650 1.540 1.650 25,602 -0.01(-0.72%)
Oct 27, 2020 1.645 1.662 1.580 1.662 16,636 +0.03(+1.65%)
Oct 26, 2020 1.650 1.650 1.610 1.635 14,188 -0.09(-5.49%)
Oct 23, 2020 1.711 1.760 1.710 1.730 27,100 +0.00(+0.09%)
Oct 22, 2020 1.760 1.760 1.610 1.728 25,009 -0.02(-1.24%)
Oct 21, 2020 1.880 1.880 1.750 1.750 28,786 -0.14(-7.16%)
Oct 20, 2020 1.900 1.920 1.850 1.885 33,849 -0.01(-0.78%)
Oct 19, 2020 2.050 2.050 1.890 1.900 17,479 -0.15(-7.32%)
Oct 16, 2020 2.045 2.070 2.045 2.050 14,000 -0.03(-1.44%)
Oct 15, 2020 1.910 2.080 1.895 2.080 17,696 +0.13(+6.67%)
Oct 14, 2020 2.130 2.131 1.920 1.950 53,070 -0.18(-8.45%)
Oct 13, 2020 2.200 2.220 2.100 2.130 22,201 -0.12(-5.54%)
Oct 12, 2020 2.240 2.260 2.240 2.255 7,591 +0.02(+1.12%)
Oct 09, 2020 2.220 2.230 2.170 2.230 19,900 +0.02(+0.86%)
Oct 08, 2020 2.200 2.211 2.140 2.211 12,124 +0.04(+1.67%)
Oct 07, 2020 2.180 2.185 2.175 2.175 4,100 -0.01(-0.25%)
Oct 06, 2020 2.180 2.210 2.170 2.180 16,957 -0.03(-1.36%)
Oct 05, 2020 2.219 2.219 2.180 2.210 15,051 +0.02(+0.83%)
Oct 02, 2020 2.186 2.220 2.170 2.192 12,400 -0.01(-0.62%)
Oct 01, 2020 2.158 2.250 2.150 2.206 60,234 +0.06(+2.59%)
Sep 30, 2020 2.110 2.150 2.091 2.150 6,767 +0.02(+0.94%)
Sep 29, 2020 2.130 2.150 2.111 2.130 8,989 +0.01(+0.60%)
Sep 28, 2020 2.081 2.120 2.081 2.117 8,115 +0.03(+1.30%)
Sep 25, 2020 2.052 2.100 2.000 2.090 11,400 -0.01(-0.48%)
Sep 24, 2020 1.990 2.140 1.930 2.100 110,355 +0.09(+4.48%)
Sep 23, 2020 2.180 2.212 1.906 2.010 76,800 -0.20(-8.84%)
Sep 22, 2020 2.160 2.205 2.160 2.205 10,417 +0.08(+3.76%)
Sep 21, 2020 2.200 2.200 2.073 2.125 41,144 -0.08(-3.41%)
Sep 18, 2020 2.300 2.300 2.180 2.200 41,300 +0.00(+0.09%)
Sep 17, 2020 2.150 2.200 2.150 2.198 17,930 +0.03(+1.29%)
Sep 16, 2020 2.265 2.280 2.120 2.170 82,668 -0.05(-2.25%)
Sep 15, 2020 2.330 2.330 2.151 2.220 76,536 -0.07(-3.06%)
Sep 14, 2020 2.260 2.400 2.252 2.290 34,558 +0.05(+2.23%)
Sep 11, 2020 2.248 2.330 2.130 2.240 89,000 +0.04(+1.82%)
Sep 10, 2020 2.297 2.437 2.200 2.200 39,971 +0.06(+2.68%)
Sep 09, 2020 1.980 2.180 1.980 2.143 121,944 +0.32(+17.80%)
Sep 08, 2020 1.810 1.860 1.801 1.819 46,668 +0.03(+1.61%)
Sep 04, 2020 1.830 1.830 1.775 1.790 13,900 -0.01(-0.56%)
Sep 03, 2020 1.830 1.860 1.770 1.800 42,553 -0.04(-2.44%)
Sep 02, 2020 1.890 1.890 1.772 1.845 23,220 -0.04(-2.38%)
Sep 01, 2020 1.860 1.920 1.838 1.890 77,165 +0.09(+5.00%)
Aug 31, 2020 1.645 1.880 1.630 1.800 216,643 +0.40(+28.57%)
Aug 28, 2020 1.389 1.410 1.367 1.400 32,900 +0.05(+3.70%)
Aug 27, 2020 1.380 1.380 1.300 1.350 9,600 -0.01(-0.74%)
Aug 26, 2020 1.300 1.410 1.300 1.360 32,768 +0.08(+6.25%)
Aug 25, 2020 1.300 1.310 1.265 1.280 17,410 -0.02(-1.54%)
Aug 24, 2020 1.407 1.468 1.300 1.300 20,400 -0.04(-2.89%)
Aug 21, 2020 1.350 1.370 1.280 1.339 63,000 -0.12(-8.31%)
Aug 20, 2020 1.430 1.460 1.405 1.460 6,950 +0.02(+1.74%)
Aug 19, 2020 1.540 1.540 1.435 1.435 27,125 -0.13(-8.59%)
Aug 18, 2020 1.660 1.680 1.570 1.570 19,671 -0.02(-1.26%)
Aug 17, 2020 1.553 1.599 1.460 1.590 36,644 +0.20(+14.17%)
Aug 14, 2020 1.350 1.430 1.340 1.393 23,900 +0.06(+4.71%)
Aug 13, 2020 1.330 1.367 1.324 1.330 25,778 +0.02(+1.53%)
Aug 12, 2020 1.290 1.430 1.250 1.310 115,720 +0.02(+1.46%)
Aug 11, 2020 1.370 1.420 1.291 1.291 46,028 -0.13(-9.07%)
Aug 10, 2020 1.470 1.470 1.410 1.420 46,100 -0.06(-4.05%)
Aug 07, 2020 1.480 1.490 1.410 1.480 42,800 +0.02(+1.07%)
Aug 06, 2020 1.607 1.620 1.464 1.464 42,803 -0.12(-7.33%)
Aug 05, 2020 1.611 1.645 1.580 1.580 19,030 -0.01(-0.63%)
Aug 04, 2020 1.555 1.675 1.555 1.590 25,038 +0.09(+5.65%)
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.