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 (%)
Mar 31, 2023 0.5170 0.5342 0.5170 0.5342 650 +0.02(+3.33%)
Mar 30, 2023 0.5160 0.5173 0.5160 0.5170 22,099 +0.00(+0.19%)
Mar 29, 2023 0.5086 0.5160 0.5086 0.5160 1,715 +0.00(+0.39%)
Mar 28, 2023 0.5140 0.5140 0.5140 0.5140 100 +0.00(+0.35%)
Mar 24, 2023 0.5122 0 +0.00(+0.49%)
Mar 23, 2023 0.5250 0.5250 0.5072 0.5097 9,920 -0.02(-2.91%)
Mar 22, 2023 0.5200 0.5350 0.5055 0.5250 79,776 +0.00(+0.11%)
Mar 21, 2023 0.5085 0.5350 0.5085 0.5244 137,765 +0.01(+2.42%)
Mar 20, 2023 0.5142 0.5299 0.5100 0.5120 46,714 +0.00(+0.16%)
Mar 17, 2023 0.5000 0.5112 0.5000 0.5112 25,500 +0.01(+2.24%)
Mar 16, 2023 0.5098 0.5098 0.4966 0.5000 16,600 +0.00(+0.75%)
Mar 15, 2023 0.5400 0.5400 0.4690 0.4963 245,450 -0.04(-8.09%)
Mar 14, 2023 0.5300 0.5400 0.5300 0.5400 48,540 -0.01(-1.12%)
Mar 13, 2023 0.5100 0.5500 0.4992 0.5461 173,614 +0.04(+8.22%)
Mar 10, 2023 0.5224 0.5224 0.5046 0.5046 23,450 -0.02(-3.48%)
Mar 09, 2023 0.5137 0.5327 0.5137 0.5228 170,899 +0.01(+2.51%)
Mar 08, 2023 0.5121 0.5121 0.5040 0.5100 30,100 -0.01(-1.92%)
Mar 07, 2023 0.5200 0.5250 0.5200 0.5200 96,200 -0.00(-0.78%)
Mar 06, 2023 0.5338 0.5338 0.5200 0.5241 43,228 +0.00(+0.21%)
Mar 03, 2023 0.5245 0.5299 0.5200 0.5230 77,600 -0.01(-2.41%)
Mar 02, 2023 0.5266 0.5359 0.5266 0.5359 6,450 +0.01(+2.10%)
Feb 28, 2023 0.5249 1 -0.02(-4.32%)
Feb 27, 2023 0.5214 0.5489 0.5214 0.5486 375,990 +0.02(+2.83%)
Feb 24, 2023 0.5100 0.5335 0.5024 0.5335 123,244 +0.02(+3.69%)
Feb 22, 2023 0.5145 0 -0.02(-2.92%)
Feb 21, 2023 0.5499 0.5500 0.4958 0.5300 240,650 +0.00(+0.00%)
Feb 17, 2023 0.5213 0.5400 0.5139 0.5300 96,500 +0.01(+1.24%)
Feb 16, 2023 0.5181 0.5320 0.5097 0.5235 80,366 +0.00(+0.71%)
Feb 15, 2023 0.5000 0.5200 0.5000 0.5198 65,000 -0.01(-1.70%)
Feb 14, 2023 0.5288 0.5288 0.5288 0.5288 350 +0.01(+1.69%)
Feb 13, 2023 0.5178 0.5300 0.5118 0.5200 78,004 +0.01(+1.34%)
Feb 10, 2023 0.5082 0.5211 0.5082 0.5131 7,825 +0.00(+0.65%)
Feb 09, 2023 0.5187 0.5187 0.5098 0.5098 4,800 -0.03(-4.71%)
Feb 08, 2023 0.5300 0.5350 0.5300 0.5350 9,500 +0.02(+2.88%)
Feb 07, 2023 0.4900 0.5232 0.4900 0.5200 29,366 +0.03(+5.95%)
Feb 06, 2023 0.5000 0.5000 0.4908 0.4908 15,800 -0.01(-1.45%)
Feb 03, 2023 0.5150 0.5150 0.4980 0.4980 13,100 -0.02(-3.30%)
Feb 02, 2023 0.5300 0.5528 0.5016 0.5150 7,750 -0.02(-3.79%)
Feb 01, 2023 0.5350 0.5500 0.5266 0.5353 57,700 -0.01(-1.22%)
Jan 31, 2023 0.5460 0.5460 0.5300 0.5419 22,500 -0.01(-1.62%)
Jan 30, 2023 0.5600 0.5729 0.5421 0.5508 39,183 -0.02(-3.37%)
Jan 27, 2023 0.5800 0.5820 0.5700 0.5700 52,712 -0.00(-0.02%)
Jan 26, 2023 0.5942 0.6000 0.5700 0.5701 56,080 -0.02(-3.37%)
Jan 25, 2023 0.5876 0.5900 0.5700 0.5900 4,500 +0.00(+0.17%)
Jan 24, 2023 0.5890 0.5890 0.5890 0.5890 300 +0.01(+2.26%)
Jan 23, 2023 0.5800 0.5883 0.5750 0.5760 31,362 +0.00(+0.17%)
Jan 20, 2023 0.5750 0.5839 0.5750 0.5750 3,014 +0.00(+0.00%)
Jan 19, 2023 0.5703 0.5960 0.5702 0.5750 64,752 +0.01(+0.88%)
Jan 18, 2023 0.5900 0.5900 0.5700 0.5700 9,013 -0.02(-3.01%)
Jan 17, 2023 0.6166 0.6166 0.5877 0.5877 40,800 -0.01(-2.05%)
Jan 13, 2023 0.5755 0.6088 0.5755 0.6000 16,367 +0.03(+4.35%)
Jan 12, 2023 0.5835 0.5835 0.5626 0.5750 33,217 -0.00(-0.26%)
Jan 11, 2023 0.5868 0.5868 0.5688 0.5765 28,735 -0.01(-1.01%)
Jan 10, 2023 0.5937 0.5937 0.5720 0.5824 26,907 +0.00(+0.57%)
Jan 09, 2023 0.5789 0.5791 0.5695 0.5791 16,080 +0.03(+5.29%)
Jan 06, 2023 0.5229 0.5500 0.5229 0.5500 10,234 +0.02(+3.81%)
Jan 05, 2023 0.5593 0.5593 0.5234 0.5298 4,748 +0.01(+1.38%)
Jan 04, 2023 0.5107 0.5226 0.5107 0.5226 610 +0.01(+1.50%)
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.