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 (%)
Apr 29, 2022 0.7200 0.7200 0.6939 0.6939 11,650 +0.00(+0.57%)
Apr 28, 2022 0.6962 0.6962 0.6749 0.6900 3,700 -0.01(-1.32%)
Apr 27, 2022 0.6978 0.6992 0.6839 0.6992 1,550 +0.00(+0.39%)
Apr 26, 2022 0.6850 0.6965 0.6780 0.6965 15,530 -0.03(-3.57%)
Apr 25, 2022 0.7290 0.7414 0.7009 0.7223 133,996 -0.01(-1.73%)
Apr 22, 2022 0.7500 0.7500 0.7350 0.7350 8,750 -0.01(-1.58%)
Apr 21, 2022 0.7800 0.7800 0.7390 0.7468 25,990 -0.01(-1.74%)
Apr 20, 2022 0.7823 0.8082 0.7600 0.7600 26,093 -0.03(-3.80%)
Apr 19, 2022 0.7361 0.7943 0.7311 0.7900 11,875 +0.04(+5.33%)
Apr 18, 2022 0.7470 0.7717 0.7373 0.7500 19,700 +0.01(+1.13%)
Apr 14, 2022 0.7670 0.7725 0.7337 0.7416 20,078 -0.03(-4.31%)
Apr 13, 2022 0.7800 0.7800 0.7600 0.7750 11,766 +0.01(+0.98%)
Apr 12, 2022 0.7647 0.7725 0.7532 0.7675 21,495 -0.00(-0.32%)
Apr 11, 2022 0.7703 0.7800 0.7700 0.7700 22,900 -0.00(-0.18%)
Apr 08, 2022 0.7750 0.7800 0.7700 0.7714 21,702 +0.00(+0.18%)
Apr 07, 2022 0.8410 0.8410 0.7700 0.7700 29,750 -0.01(-1.07%)
Apr 06, 2022 0.7980 0.7983 0.7600 0.7783 9,843 -0.03(-3.89%)
Apr 05, 2022 0.8380 0.8380 0.8000 0.8098 4,627 -0.01(-1.50%)
Apr 04, 2022 0.8300 0.8385 0.7980 0.8221 31,510 +0.00(+0.24%)
Apr 01, 2022 0.8424 0.8431 0.8201 0.8201 43,500 -0.02(-2.72%)
Mar 31, 2022 0.8500 0.8500 0.8205 0.8430 13,300 -0.00(-0.09%)
Mar 30, 2022 0.8520 0.8544 0.8300 0.8438 93,518 +0.01(+1.66%)
Mar 29, 2022 0.8730 0.8746 0.8249 0.8300 104,731 -0.06(-6.74%)
Mar 28, 2022 0.8760 0.8900 0.8735 0.8900 6,954 +0.02(+2.13%)
Mar 25, 2022 0.8723 0.8862 0.8712 0.8714 21,019 -0.02(-2.09%)
Mar 24, 2022 0.8946 0.9000 0.8700 0.8900 27,492 +0.01(+1.68%)
Mar 23, 2022 0.8750 0.8800 0.8750 0.8753 25,500 +0.00(+0.17%)
Mar 22, 2022 0.8729 0.9020 0.8700 0.8738 23,939 -0.03(-3.19%)
Mar 21, 2022 0.9060 0.9300 0.8839 0.9026 11,700 +0.00(+0.29%)
Mar 18, 2022 0.9131 0.9131 0.9000 0.9000 5,283 -0.02(-2.08%)
Mar 17, 2022 0.9260 0.9260 0.9191 0.9191 3,200 +0.03(+3.08%)
Mar 16, 2022 0.9070 0.9125 0.8916 0.8916 22,483 -0.04(-4.71%)
Mar 15, 2022 1.020 1.020 0.9320 0.9357 42,869 -0.06(-6.43%)
Mar 14, 2022 0.9800 1.050 0.9800 1.000 3,300 -0.06(-5.48%)
Mar 11, 2022 1.070 1.080 1.058 1.058 90,545 -0.02(-1.95%)
Mar 10, 2022 1.020 1.140 1.020 1.079 140,913 +0.04(+3.75%)
Mar 09, 2022 1.020 1.040 1.020 1.040 67,000 +0.02(+1.96%)
Mar 08, 2022 0.9700 1.090 0.9700 1.020 388,920 +0.07(+6.81%)
Mar 07, 2022 0.8985 0.9669 0.8985 0.9550 50,050 +0.06(+6.35%)
Mar 04, 2022 0.8707 0.9000 0.8625 0.8980 209,827 +0.03(+2.88%)
Mar 03, 2022 0.9000 0.9000 0.8717 0.8729 7,958 -0.04(-4.08%)
Mar 02, 2022 0.9140 0.9430 0.9072 0.9100 25,547 -0.00(-0.44%)
Mar 01, 2022 0.9999 0.9999 0.8377 0.9140 115,622 -0.08(-7.81%)
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%)
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.