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 (%)
Apr 30, 2020 0.7956 0.8095 0.7900 0.7900 20,000 -0.01(-1.13%)
Apr 29, 2020 0.8309 0.8309 0.7600 0.7990 15,533 -0.01(-1.36%)
Apr 28, 2020 0.8072 0.8400 0.7992 0.8100 4,499 -0.01(-1.22%)
Apr 27, 2020 0.8171 0.8389 0.8171 0.8200 6,000 +0.04(+4.49%)
Apr 24, 2020 0.7345 0.8200 0.7345 0.7848 9,000 +0.02(+2.45%)
Apr 23, 2020 0.8072 0.8143 0.7400 0.7660 46,501 -0.04(-4.73%)
Apr 22, 2020 0.7500 0.8058 0.7500 0.8040 17,618 +0.12(+17.13%)
Apr 21, 2020 0.7003 0.7072 0.6522 0.6864 3,400 -0.05(-6.46%)
Apr 20, 2020 0.7303 0.7385 0.7287 0.7338 13,952 +0.07(+10.45%)
Apr 17, 2020 0.7000 0.7000 0.6644 0.6644 10,700 -0.04(-5.44%)
Apr 16, 2020 0.6770 0.7026 0.6770 0.7026 10,000 -0.01(-1.61%)
Apr 15, 2020 0.7069 0.7141 0.7069 0.7141 7,118 +0.01(+2.01%)
Apr 14, 2020 0.7100 0.7675 0.7000 0.7000 76,885 -0.00(-0.06%)
Apr 13, 2020 0.6398 0.7281 0.6398 0.7004 3,900 +0.09(+14.15%)
Apr 09, 2020 0.6069 0.6136 0.6050 0.6136 16,800 +0.02(+4.09%)
Apr 08, 2020 0.5895 0.5895 0.5895 0.5895 5,000 +0.05(+9.17%)
Apr 07, 2020 0.5400 0.5400 0.5400 0.5400 2,000 -0.03(-5.66%)
Apr 06, 2020 0.5462 0.5879 0.5100 0.5724 1,055,650 +0.00(+0.30%)
Apr 03, 2020 0.6068 0.6068 0.5707 0.5707 20,400 -0.03(-4.53%)
Apr 02, 2020 0.5714 0.6042 0.5711 0.5978 20,118 +0.04(+7.95%)
Apr 01, 2020 0.5567 0.5700 0.5538 0.5538 11,300 -0.05(-7.70%)
Mar 31, 2020 0.5950 0.6000 0.5511 0.6000 22,300 -0.01(-1.64%)
Mar 30, 2020 0.6151 0.6151 0.6100 0.6100 8,245 -0.01(-0.81%)
Mar 27, 2020 0.6010 0.6650 0.6010 0.6150 8,700 -0.01(-1.44%)
Mar 26, 2020 0.5779 0.6240 0.5779 0.6240 7,550 +0.07(+13.45%)
Mar 25, 2020 0.5784 0.5890 0.5500 0.5500 28,730 -0.05(-8.61%)
Mar 24, 2020 0.5000 0.6019 0.4974 0.6018 27,375 +0.12(+23.65%)
Mar 23, 2020 0.4867 0.4867 0.4867 0.4867 6,500 +0.00(+0.14%)
Mar 20, 2020 0.4776 0.5624 0.4776 0.4860 12,900 +0.00(+0.89%)
Mar 19, 2020 0.4300 0.5284 0.4300 0.4817 19,975 +0.01(+2.49%)
Mar 18, 2020 0.5500 0.5500 0.4411 0.4700 29,500 -0.10(-17.54%)
Mar 17, 2020 0.4908 0.5956 0.4772 0.5700 35,000 +0.05(+10.57%)
Mar 16, 2020 0.4899 0.5155 0.4242 0.5155 15,310 -0.04(-7.13%)
Mar 13, 2020 0.5654 0.5654 0.5059 0.5551 45,000 -0.00(-0.25%)
Mar 12, 2020 0.5953 0.6000 0.5128 0.5565 55,596 -0.07(-11.67%)
Mar 11, 2020 0.6950 0.6950 0.6250 0.6300 19,975 -0.10(-13.22%)
Mar 10, 2020 0.7324 0.7339 0.7107 0.7260 15,930 -0.01(-0.79%)
Mar 09, 2020 0.7500 0.7500 0.7169 0.7318 78,375 -0.09(-11.26%)
Mar 06, 2020 0.8560 0.8560 0.8072 0.8247 108,100 -0.05(-5.21%)
Mar 05, 2020 0.8209 0.9000 0.8209 0.8700 46,324 +0.02(+2.55%)
Mar 04, 2020 0.8189 0.8484 0.8000 0.8484 83,180 +0.03(+3.60%)
Mar 03, 2020 0.7525 0.8500 0.7525 0.8189 10,699 +0.07(+9.19%)
Mar 02, 2020 0.6905 0.7500 0.6700 0.7500 83,115 +0.08(+12.43%)
Feb 28, 2020 0.6415 0.6700 0.5860 0.6671 96,400 +0.04(+6.74%)
Feb 27, 2020 0.7000 0.7525 0.6250 0.6250 108,250 -0.12(-16.46%)
Feb 26, 2020 0.7846 0.8299 0.6930 0.7481 119,235 -0.07(-8.77%)
Feb 25, 2020 0.8800 0.8800 0.8030 0.8200 23,850 -0.09(-9.69%)
Feb 24, 2020 0.8932 0.9134 0.8932 0.9080 9,108 -0.00(-0.22%)
Feb 21, 2020 0.9450 0.9450 0.8886 0.9100 28,000 -0.01(-1.34%)
Feb 20, 2020 0.9000 0.9224 0.9000 0.9224 900 -0.01(-1.35%)
Feb 19, 2020 0.8750 0.9368 0.8750 0.9350 72,450 +0.06(+6.86%)
Feb 18, 2020 0.8750 0.8800 0.8608 0.8750 55,510 +0.00(+0.00%)
Feb 14, 2020 0.8750 0.8800 0.8625 0.8750 17,300 +0.04(+4.67%)
Feb 13, 2020 0.8205 0.8600 0.8205 0.8360 25,650 +0.01(+0.98%)
Feb 12, 2020 0.8090 0.8281 0.8000 0.8279 18,650 +0.04(+4.80%)
Feb 11, 2020 0.7900 0.7900 0.7900 0.7900 10,281 +0.02(+2.60%)
Feb 10, 2020 0.8084 0.8084 0.7630 0.7700 28,475 -0.04(-5.17%)
Feb 07, 2020 0.8300 0.8370 0.8120 0.8120 7,200 -0.02(-2.40%)
Feb 06, 2020 0.8300 0.8450 0.8223 0.8320 16,900 +0.00(+0.54%)
Feb 05, 2020 0.8300 0.8399 0.8200 0.8275 16,350 -0.01(-1.48%)
Feb 04, 2020 0.8387 0.8470 0.8344 0.8399 4,865 -0.02(-1.77%)
Feb 03, 2020 0.8757 0.8800 0.8500 0.8550 14,700 -0.02(-2.32%)
Jan 31, 2020 0.8700 0.8780 0.8600 0.8753 11,900 -0.01(-1.65%)
Jan 30, 2020 0.8700 0.9098 0.8700 0.8900 12,900 +0.01(+1.14%)
Jan 29, 2020 0.8800 0.8844 0.8700 0.8800 14,670 +0.00(+0.23%)
Jan 28, 2020 0.9000 0.9000 0.8780 0.8780 18,855 -0.00(-0.23%)
Jan 27, 2020 0.8739 0.9095 0.8550 0.8800 61,674 +0.00(+0.00%)
Jan 24, 2020 0.8421 0.8800 0.8250 0.8800 16,300 +0.04(+4.77%)
Jan 23, 2020 0.8313 0.8399 0.8140 0.8399 28,600 +0.01(+0.61%)
Jan 22, 2020 0.8120 0.8450 0.8120 0.8348 33,299 +0.02(+2.93%)
Jan 21, 2020 0.8557 0.8799 0.8110 0.8110 95,394 -0.05(-5.40%)
Jan 17, 2020 0.8814 0.8901 0.8484 0.8573 108,800 -0.04(-4.64%)
Jan 16, 2020 0.9206 0.9206 0.8930 0.8990 47,905 -0.03(-2.81%)
Jan 15, 2020 0.9340 0.9811 0.9250 0.9250 42,982 -0.04(-4.42%)
Jan 14, 2020 0.9835 0.9835 0.9110 0.9678 37,500 +0.01(+1.49%)
Jan 13, 2020 0.9966 1.000 0.9500 0.9536 70,883 -0.05(-4.63%)
Jan 10, 2020 0.9609 1.020 0.9600 0.9999 69,100 +0.04(+4.16%)
Jan 09, 2020 1.051 1.051 0.9418 0.9600 37,921 -0.08(-7.69%)
Jan 08, 2020 1.003 1.040 1.000 1.040 4,000 +0.03(+2.58%)
Jan 07, 2020 1.450 1.450 1.000 1.014 43,550 +0.00(+0.10%)
Jan 06, 2020 0.9900 1.013 0.9899 1.013 9,900 +0.04(+3.99%)
Jan 03, 2020 0.9976 1.010 0.9739 0.9739 14,300 -0.03(-2.61%)
Jan 02, 2020 1.000 1.101 0.9881 1.000 34,541 -0.01(-1.16%)
Dec 31, 2019 0.9958 1.050 0.9736 1.012 23,100 -0.00(-0.32%)
Dec 30, 2019 1.044 1.082 1.015 1.015 24,000 -0.02(-1.46%)
Dec 27, 2019 1.036 1.059 1.028 1.030 28,200 -0.03(-2.84%)
Dec 26, 2019 1.050 1.177 1.050 1.060 1,850 +0.02(+2.28%)
Dec 24, 2019 1.036 1.050 1.036 1.036 32,100 -0.02(-2.23%)
Dec 23, 2019 1.020 1.060 1.020 1.060 15,000 +0.07(+7.59%)
Dec 20, 2019 1.052 1.052 0.9852 0.9852 22,300 -0.05(-5.27%)
Dec 19, 2019 1.050 1.078 1.030 1.040 35,700 +0.08(+8.33%)
Dec 18, 2019 0.9600 0.9600 0.9600 0.9600 4,522 +0.03(+3.20%)
Dec 17, 2019 0.9302 0.9302 0.9302 0.9302 5,416 +0.02(+2.22%)
Dec 16, 2019 0.8784 0.9249 0.8784 0.9100 6,408 +0.03(+3.06%)
Dec 13, 2019 0.9814 0.9814 0.8830 0.8830 14,200 -0.09(-9.27%)
Dec 12, 2019 1.000 1.040 0.9600 0.9732 12,561 -0.06(-5.89%)
Dec 11, 2019 1.062 1.062 1.024 1.034 8,601 -0.04(-3.36%)
Dec 10, 2019 1.101 1.101 1.030 1.070 19,833 +0.12(+12.64%)
Dec 09, 2019 0.9830 0.9830 0.9500 0.9500 1,666 -0.05(-5.20%)
Dec 06, 2019 0.9922 1.002 0.9816 1.002 3,800 +0.01(+1.16%)
Dec 05, 2019 0.9445 1.030 0.9445 0.9906 7,085 +0.00(+0.26%)
Dec 04, 2019 1.000 1.000 0.9520 0.9880 5,200 -0.02(-2.29%)
Dec 03, 2019 1.064 1.064 1.011 1.011 9,910 -0.02(-1.83%)
Dec 02, 2019 0.9604 1.031 0.8895 1.030 33,878 +0.09(+9.10%)
Nov 29, 2019 0.9521 0.9549 0.9359 0.9441 30,500 -0.00(-0.10%)
Nov 27, 2019 0.9450 0.9450 0.9280 0.9450 31,900 +0.02(+1.66%)
Nov 26, 2019 0.9200 0.9300 0.9000 0.9296 43,200 +0.01(+1.04%)
Nov 25, 2019 0.8930 0.9300 0.8930 0.9200 67,400 +0.00(+0.00%)
Nov 22, 2019 0.9171 0.9304 0.8823 0.9200 63,100 +0.01(+1.24%)
Nov 21, 2019 0.9150 0.9317 0.8810 0.9087 41,150 -0.00(-0.14%)
Nov 20, 2019 0.9100 0.9370 0.8996 0.9100 48,900 +0.01(+1.39%)
Nov 19, 2019 0.9100 0.9100 0.8975 0.8975 5,200 +0.03(+3.34%)
Nov 18, 2019 0.8681 0.8685 0.8681 0.8685 2,000 -0.00(-0.17%)
Nov 15, 2019 0.8864 0.9140 0.8700 0.8700 2,400 -0.03(-2.82%)
Nov 14, 2019 0.9251 0.9267 0.8952 0.8952 3,600 -0.00(-0.03%)
Nov 13, 2019 0.9484 0.9488 0.8955 0.8955 1,707 -0.03(-3.71%)
Nov 12, 2019 0.9799 0.9799 0.9276 0.9300 2,128 -0.03(-3.41%)
Nov 11, 2019 1.000 1.000 0.9500 0.9628 15,834 -0.05(-4.67%)
Nov 08, 2019 1.019 1.032 0.9959 1.010 55,000 -0.02(-2.38%)
Nov 07, 2019 1.110 1.110 0.9501 1.035 9,629 -0.12(-10.06%)
Nov 06, 2019 1.376 1.376 1.150 1.150 78,318 -0.23(-16.93%)
Nov 05, 2019 1.250 1.385 1.250 1.385 14,446 +0.28(+25.73%)
Nov 01, 2019 1.101 1.101 1.101 0 -0.05(-4.18%)
Oct 31, 2019 1.067 1.149 1.067 1.149 6,562 +0.15(+14.88%)
Oct 30, 2019 1.000 1.000 1.000 125 +0.00(+0.00%)
Oct 28, 2019 1.000 1.000 1.000 0 +0.07(+7.48%)
Oct 25, 2019 0.9300 0.9309 0.9292 0.9309 8,500 +0.06(+6.50%)
Oct 24, 2019 0.8735 0.8817 0.8735 0.8741 3,650 +0.00(+0.07%)
Oct 22, 2019 0.8735 0.8735 0.8735 0 -0.01(-1.57%)
Oct 21, 2019 0.8964 0.8964 0.8798 0.8874 20,358 +0.01(+0.84%)
Oct 18, 2019 0.8800 0.8800 0.8800 0.8800 800 -0.03(-3.80%)
Oct 16, 2019 0.9148 0.9148 0.9148 0 +0.08(+9.54%)
Oct 15, 2019 0.8435 0.8435 0.8351 0.8351 4,673 -0.00(-0.43%)
Oct 11, 2019 0.8387 0.8387 0.8387 0 +0.04(+5.11%)
Oct 10, 2019 0.7979 0.7979 0.7939 0.7979 17,416 -0.02(-2.88%)
Oct 09, 2019 0.8006 0.8216 0.7899 0.8216 46,222 +0.02(+1.97%)
Oct 08, 2019 0.8318 0.8318 0.8057 0.8057 15,610 -0.02(-2.93%)
Oct 07, 2019 0.8623 0.8700 0.8300 0.8300 12,000 -0.03(-3.49%)
Oct 04, 2019 0.8467 0.8617 0.8217 0.8600 19,300 +0.05(+6.20%)
Oct 03, 2019 0.8098 0.8098 0.8098 6 +0.00(+0.00%)
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.