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 (%)
Dec 31, 2020 1.760 1.760 1.760 36,394 +0.03(+1.73%)
Dec 30, 2020 1.760 1.810 1.730 1.730 36,394 +0.04(+2.37%)
Dec 29, 2020 1.620 1.690 1.600 1.690 29,637 +0.06(+3.68%)
Dec 28, 2020 1.653 1.750 1.600 1.630 18,367 +0.10(+6.53%)
Dec 24, 2020 1.530 1.560 1.520 1.530 24,600 +0.04(+2.68%)
Dec 23, 2020 1.364 1.550 1.364 1.490 16,060 +0.13(+9.57%)
Dec 22, 2020 1.333 1.360 1.273 1.360 25,536 +0.06(+4.61%)
Dec 21, 2020 1.292 1.320 1.260 1.300 26,610 -0.02(-1.15%)
Dec 18, 2020 1.389 1.389 1.310 1.315 30,100 -0.04(-3.30%)
Dec 17, 2020 1.380 1.401 1.330 1.360 48,314 +0.05(+3.78%)
Dec 16, 2020 1.320 1.330 1.300 1.310 6,541 +0.02(+1.28%)
Dec 15, 2020 1.300 1.340 1.270 1.294 24,582 +0.02(+1.89%)
Dec 14, 2020 1.260 1.278 1.220 1.270 12,731 +0.05(+4.29%)
Dec 11, 2020 1.240 1.240 1.190 1.218 20,700 +0.00(+0.23%)
Dec 10, 2020 1.280 1.280 1.200 1.215 10,671 -0.00(-0.41%)
Dec 09, 2020 1.260 1.260 1.190 1.220 43,004 -0.05(-3.94%)
Dec 08, 2020 1.300 1.300 1.228 1.270 26,743 -0.03(-2.27%)
Dec 07, 2020 1.370 1.370 1.290 1.300 38,447 -0.02(-1.55%)
Dec 04, 2020 1.320 1.330 1.306 1.320 12,100 -0.00(-0.01%)
Dec 03, 2020 1.350 1.350 1.310 1.320 14,692 +0.00(+0.00%)
Dec 02, 2020 1.284 1.350 1.260 1.320 14,768 +0.02(+1.54%)
Dec 01, 2020 1.301 1.350 1.280 1.300 29,728 +0.02(+1.48%)
Nov 30, 2020 1.293 1.310 1.260 1.281 22,749 -0.02(-1.45%)
Nov 27, 2020 1.290 1.300 1.170 1.300 29,600 -0.03(-2.25%)
Nov 25, 2020 1.300 1.389 1.300 1.330 37,900 +0.04(+3.09%)
Nov 24, 2020 1.343 1.343 1.264 1.290 29,480 -0.08(-5.84%)
Nov 23, 2020 1.367 1.390 1.350 1.370 37,237 +0.00(+0.00%)
Nov 20, 2020 1.431 1.433 1.335 1.370 71,200 -0.09(-6.16%)
Nov 19, 2020 1.440 1.480 1.390 1.460 28,559 +0.02(+1.39%)
Nov 18, 2020 1.750 1.750 1.440 1.440 94,062 -0.33(-18.64%)
Nov 17, 2020 1.750 1.802 1.750 1.770 7,711 +0.01(+0.65%)
Nov 16, 2020 1.650 1.759 1.650 1.759 3,646 +0.10(+5.94%)
Nov 13, 2020 1.680 1.680 1.660 1.660 3,200 -0.01(-0.50%)
Nov 12, 2020 1.684 1.684 1.650 1.668 1,406 -0.03(-1.86%)
Nov 11, 2020 1.747 1.751 1.649 1.700 20,709 -0.06(-3.50%)
Nov 10, 2020 1.831 1.831 1.760 1.762 3,130 -0.06(-3.20%)
Nov 09, 2020 1.791 1.834 1.700 1.820 17,280 +0.01(+0.55%)
Nov 06, 2020 1.830 1.842 1.810 1.810 23,500 -0.01(-0.55%)
Nov 05, 2020 1.810 1.840 1.800 1.820 32,431 +0.06(+3.41%)
Nov 04, 2020 1.810 1.810 1.760 1.760 3,966 -0.03(-1.68%)
Nov 03, 2020 1.755 1.790 1.755 1.790 8,301 +0.06(+3.47%)
Nov 02, 2020 1.752 1.784 1.700 1.730 20,782 +0.07(+4.22%)
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%)
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.