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 29, 2021 1.290 1.290 1.240 1.270 16,401 -0.03(-2.30%)
Oct 28, 2021 1.306 1.310 1.290 1.300 64,182 -0.01(-0.76%)
Oct 27, 2021 1.294 1.320 1.294 1.310 30,032 +0.01(+0.77%)
Oct 26, 2021 1.290 1.300 21,100 -0.00(-0.38%)
Oct 25, 2021 1.290 1.320 1.290 1.305 21,919 +0.00(+0.35%)
Oct 22, 2021 1.347 1.347 1.280 1.300 39,481 -0.03(-2.22%)
Oct 21, 2021 1.367 1.370 1.330 1.330 80,514 -0.02(-1.47%)
Oct 20, 2021 1.359 1.359 1.330 1.350 25,850 +0.04(+2.81%)
Oct 19, 2021 1.310 1.353 1.300 1.313 48,491 -0.02(-1.28%)
Oct 18, 2021 1.330 1.390 1.290 1.330 108,495 -0.05(-3.62%)
Oct 15, 2021 1.470 1.470 1.350 1.380 16,499 -0.06(-4.17%)
Oct 14, 2021 1.470 1.470 1.440 1.440 97,754 +0.00(+0.00%)
Oct 13, 2021 1.440 1.470 1.421 1.440 318,030 +0.08(+5.88%)
Oct 12, 2021 1.360 1.414 1.340 1.360 31,744 -0.09(-6.53%)
Oct 11, 2021 1.370 1.530 1.345 1.455 18,221 +0.10(+7.78%)
Oct 08, 2021 1.370 1.381 1.350 1.350 41,753 +0.02(+1.50%)
Oct 07, 2021 1.540 1.540 1.320 1.330 121,869 -0.03(-2.21%)
Oct 06, 2021 1.090 1.650 1.080 1.360 183,301 +0.55(+67.90%)
Oct 05, 2021 0.8100 0.8100 0.8045 0.8100 8,900 -0.02(-2.99%)
Oct 04, 2021 0.8456 0.8456 0.7947 0.8350 11,680 -0.02(-1.76%)
Oct 01, 2021 0.8500 0.8500 0.8500 0.8500 1,800 -0.01(-1.16%)
Sep 30, 2021 0.8653 0.8653 0.8600 0.8600 2,035 +0.04(+5.47%)
Sep 29, 2021 0.8376 0.8419 0.7900 0.8154 22,000 -0.06(-6.80%)
Sep 28, 2021 0.8384 0.8800 0.8384 0.8749 8,836 -0.06(-5.92%)
Sep 27, 2021 0.9164 0.9300 0.9000 0.9300 29,247 -0.00(-0.29%)
Sep 24, 2021 0.9190 0.9327 0.9111 0.9327 1,561 -0.04(-4.50%)
Sep 23, 2021 0.9998 0.9998 0.9070 0.9766 23,600 +0.03(+3.34%)
Sep 22, 2021 0.9451 0.9451 0.9450 0.9450 5,000 +0.00(+0.11%)
Sep 21, 2021 0.9440 0.9440 0.9440 0.9440 285 +0.01(+0.85%)
Sep 20, 2021 0.9575 0.9575 0.9356 0.9360 3,361 -0.04(-4.49%)
Sep 17, 2021 1.000 1.000 0.9700 0.9800 14,652 +0.00(+0.00%)
Sep 16, 2021 0.9900 1.060 0.9800 0.9800 16,500 -0.07(-6.67%)
Sep 15, 2021 1.090 1.090 1.030 1.050 10,585 +0.05(+5.00%)
Sep 14, 2021 1.029 1.107 0.9651 1.000 15,184 +0.00(+0.00%)
Sep 13, 2021 1.010 1.070 1.000 1.000 5,850 -0.01(-1.00%)
Sep 10, 2021 1.035 1.035 1.010 1.010 3,128 -0.03(-2.97%)
Sep 09, 2021 1.045 1.045 1.040 1.041 2,275 +0.00(+0.10%)
Sep 08, 2021 1.040 1.040 1.040 1.040 620 -0.02(-1.89%)
Sep 07, 2021 0.9630 1.100 0.9630 1.060 8,383 -0.04(-3.64%)
Sep 03, 2021 1.100 1.100 1.100 1.100 620 -0.01(-0.87%)
Sep 02, 2021 1.110 1.110 1.110 1.110 164 +0.04(+3.69%)
Sep 01, 2021 1.082 1.090 1.070 1.070 1,180 -0.01(-0.92%)
Aug 31, 2021 1.080 1.080 1.080 1.080 1,139 -0.02(-1.82%)
Aug 30, 2021 1.080 1.100 1.080 1.100 8,605 +0.00(+0.00%)
Aug 27, 2021 1.090 1.100 1.090 1.100 1,010 +0.02(+1.85%)
Aug 26, 2021 1.070 1.080 1.070 1.080 3,813 -0.02(-1.82%)
Aug 24, 2021 1.100 1.100 1.100 1 +0.00(+0.00%)
Aug 23, 2021 1.105 1.110 1.100 1.100 17,976 +0.02(+1.77%)
Aug 20, 2021 0.9550 1.081 0.9550 1.081 20,133 +0.00(+0.08%)
Aug 19, 2021 1.090 1.090 1.053 1.080 15,182 -0.10(-8.47%)
Aug 18, 2021 1.177 1.188 1.170 1.180 9,161 +0.01(+0.64%)
Aug 17, 2021 1.230 1.230 1.160 1.173 18,700 -0.06(-4.67%)
Aug 16, 2021 1.216 1.230 1.216 1.230 11,875 +0.02(+1.65%)
Aug 13, 2021 1.195 1.210 1.170 1.210 11,675 -0.03(-2.42%)
Aug 12, 2021 1.250 1.270 1.240 1.240 50,700 +0.00(+0.00%)
Aug 11, 2021 1.240 1.240 1.235 1.240 6,650 +0.00(+0.00%)
Aug 10, 2021 1.225 1.245 1.220 1.240 12,839 +0.02(+1.64%)
Aug 09, 2021 1.215 1.250 1.210 1.220 16,486 -0.01(-0.41%)
Aug 06, 2021 1.250 1.250 1.225 1.225 600 -0.03(-2.78%)
Aug 05, 2021 1.265 1.270 1.260 1.260 4,251 -0.01(-0.80%)
Aug 04, 2021 1.330 1.330 1.270 1.270 12,910 -0.02(-1.54%)
Aug 03, 2021 1.290 1.290 1.290 1.290 3,500 +0.04(+3.20%)
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.