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

Highgold Mining Inc (OP: HGGOF )

0.4928 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 (%)
Feb 28, 2022 1.020 1.020 0.9914 0.9914 19,086 -0.03(-3.28%)
Feb 25, 2022 1.050 1.028 1.010 1.025 22,664 -0.02(-1.44%)
Feb 24, 2022 1.050 1.060 1.032 1.040 18,425 -0.01(-0.95%)
Feb 23, 2022 1.070 1.070 1.050 1.050 5,900 +0.00(+0.19%)
Feb 22, 2022 1.130 1.151 1.048 1.048 12,882 -0.12(-10.42%)
Feb 18, 2022 1.170 0 +0.07(+6.35%)
Feb 17, 2022 1.109 1.110 1.070 1.100 28,820 -0.03(-2.66%)
Feb 16, 2022 1.145 1.160 1.130 1.130 6,500 -0.02(-1.73%)
Feb 15, 2022 1.122 1.150 1.072 1.150 14,183 -0.01(-0.86%)
Feb 14, 2022 1.139 1.160 1.132 1.160 10,676 -0.02(-1.69%)
Feb 11, 2022 1.178 1.180 1.178 1.180 1,109 +0.07(+6.30%)
Feb 09, 2022 1.110 0 +0.01(+0.83%)
Feb 08, 2022 1.090 1.120 1.090 1.101 4,846 +0.02(+1.94%)
Feb 07, 2022 1.089 1.090 1.070 1.080 10,052 +0.00(+0.00%)
Feb 04, 2022 1.070 1.080 1.060 1.080 10,896 +0.01(+1.35%)
Feb 03, 2022 1.170 1.066 23,780 +0.01(+0.53%)
Feb 02, 2022 1.060 1.060 1.030 1.060 13,097 +0.00(+0.00%)
Feb 01, 2022 1.030 1.060 1.030 1.060 19,498 +0.02(+1.93%)
Jan 31, 2022 1.040 1.040 1.030 1.040 27,586 -0.00(-0.01%)
Jan 28, 2022 1.028 1.040 1.020 1.040 12,000 +0.02(+1.96%)
Jan 27, 2022 1.044 1.045 1.020 1.020 9,621 -0.06(-5.60%)
Jan 26, 2022 1.081 1.081 1.081 1.081 1,110 +0.00(+0.05%)
Jan 25, 2022 1.100 1.111 1.063 1.080 39,255 -0.04(-3.57%)
Jan 24, 2022 1.054 1.120 1.054 1.120 13,142 +0.02(+2.03%)
Jan 21, 2022 1.110 1.130 1.094 1.098 23,159 -0.03(-2.86%)
Jan 20, 2022 1.086 1.130 1.086 1.130 43,361 +0.00(+0.09%)
Jan 19, 2022 1.080 1.135 1.060 1.129 23,200 +0.08(+7.52%)
Jan 18, 2022 1.079 1.100 1.050 1.050 26,515 -0.04(-3.63%)
Jan 14, 2022 1.089 0 -0.02(-1.85%)
Jan 13, 2022 1.110 1.110 1.100 1.110 5,500 +0.02(+1.83%)
Jan 12, 2022 1.050 1.100 1.050 1.090 1,907 +0.03(+2.83%)
Jan 11, 2022 1.020 1.060 1.000 1.060 33,043 +0.05(+5.42%)
Jan 10, 2022 0.9900 1.006 0.9900 1.006 42,112 +0.00(+0.45%)
Jan 07, 2022 1.010 1.010 1.001 1.001 4,000 -0.00(-0.11%)
Jan 06, 2022 1.010 1.010 0.9900 1.002 52,297 -0.02(-1.75%)
Jan 05, 2022 1.055 1.060 1.020 1.020 10,884 -0.02(-1.93%)
Jan 04, 2022 1.080 1.080 1.010 1.040 19,650 +0.00(+0.00%)
Jan 03, 2022 1.075 1.150 1.030 1.040 5,244 +0.02(+2.26%)
Dec 31, 2021 1.040 1.040 1.017 1.017 36,163 -0.01(-0.78%)
Dec 30, 2021 1.000 1.030 1.000 1.025 28,029 +0.03(+3.32%)
Dec 29, 2021 1.026 1.050 0.9881 0.9921 59,578 -0.01(-0.79%)
Dec 28, 2021 1.010 1.045 0.9900 1.000 21,264 -0.05(-4.76%)
Dec 27, 2021 1.020 1.050 1.020 1.050 5,520 +0.03(+2.93%)
Dec 23, 2021 1.018 1.069 1.010 1.020 43,784 -0.04(-3.63%)
Dec 22, 2021 1.070 1.080 1.010 1.058 21,916 -0.02(-1.98%)
Dec 21, 2021 1.091 1.100 1.032 1.080 23,800 +0.07(+6.93%)
Dec 20, 2021 0.9970 1.010 0.9464 1.010 24,400 -0.02(-2.11%)
Dec 17, 2021 1.070 1.070 1.030 1.032 12,305 -0.03(-2.58%)
Dec 16, 2021 1.050 1.110 1.050 1.059 36,056 +0.03(+2.82%)
Dec 15, 2021 0.9841 1.035 0.9990 1.030 4,643 +0.03(+2.60%)
Dec 14, 2021 1.029 1.040 0.9918 1.004 10,216 -0.04(-3.93%)
Dec 13, 2021 1.052 1.060 1.045 1.045 13,672 +0.01(+1.46%)
Dec 10, 2021 0.9900 1.055 0.9900 1.030 27,600 +0.06(+6.19%)
Dec 09, 2021 1.015 1.020 0.9700 0.9700 28,700 -0.05(-4.73%)
Dec 08, 2021 0.9791 1.026 0.9791 1.018 13,507 +0.04(+3.94%)
Dec 07, 2021 0.9435 1.020 0.9435 0.9796 14,957 +0.02(+1.58%)
Dec 06, 2021 0.9100 0.9644 0.9098 0.9644 47,742 +0.07(+8.29%)
Dec 03, 2021 0.9840 0.9932 0.8906 0.8906 32,780 -0.08(-8.19%)
Dec 02, 2021 1.020 1.160 0.8644 0.9700 230,305 -0.20(-17.09%)
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.