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 (%)
May 28, 2021 1.210 1.210 1.200 1.200 1,774 -0.04(-3.23%)
May 27, 2021 1.210 1.240 1.200 1.240 6,710 +0.03(+2.48%)
May 26, 2021 1.190 1.210 1.190 1.210 6,100 +0.00(+0.00%)
May 25, 2021 1.156 1.210 1.156 1.210 2,743 +0.14(+13.08%)
May 24, 2021 1.170 1.330 1.000 1.070 11,684 -0.10(-8.55%)
May 21, 2021 1.220 1.220 1.170 1.170 8,245 -0.03(-2.50%)
May 20, 2021 1.180 1.210 1.173 1.200 35,600 +0.03(+2.56%)
May 19, 2021 1.193 1.193 1.170 1.170 26,694 +0.01(+0.85%)
May 18, 2021 1.251 1.251 1.160 1.160 3,765 -0.08(-6.44%)
May 17, 2021 1.240 1.250 1.230 1.240 12,700 +0.05(+4.20%)
May 14, 2021 1.200 1.250 1.190 1.190 9,266 -0.00(-0.04%)
May 13, 2021 1.190 1.230 1.190 1.190 17,780 +0.01(+0.89%)
May 12, 2021 1.250 1.250 1.180 1.180 24,050 -0.06(-4.84%)
May 11, 2021 1.154 1.380 1.154 1.240 159,410 +0.06(+5.08%)
May 10, 2021 1.180 1.185 1.180 1.180 3,641 +0.01(+1.29%)
May 07, 2021 1.170 1.170 1.120 1.165 29,534 +0.05(+4.95%)
May 06, 2021 1.110 1.130 1.100 1.110 25,349 +0.01(+0.92%)
May 05, 2021 1.110 1.110 1.057 1.100 27,844 +0.00(+0.14%)
May 04, 2021 1.080 1.100 1.060 1.099 17,992 +0.03(+2.66%)
May 03, 2021 1.040 1.100 1.030 1.070 19,017 +0.03(+2.88%)
Apr 30, 2021 1.020 1.040 1.010 1.040 28,800 -0.02(-1.52%)
Apr 29, 2021 1.030 1.060 1.022 1.056 14,089 -0.01(-1.31%)
Apr 28, 2021 1.096 1.097 1.070 1.070 7,140 -0.02(-2.03%)
Apr 27, 2021 1.100 1.100 1.090 1.092 6,502 +0.00(+0.16%)
Apr 26, 2021 1.100 1.100 1.080 1.091 20,915 +0.01(+0.97%)
Apr 23, 2021 1.080 1.095 1.080 1.080 12,700 +0.00(+0.00%)
Apr 22, 2021 1.150 1.150 1.080 1.080 12,721 -0.03(-2.70%)
Apr 21, 2021 1.111 1.130 1.110 1.110 20,225 +0.02(+1.83%)
Apr 20, 2021 1.120 1.140 1.080 1.090 8,000 -0.03(-3.11%)
Apr 19, 2021 1.090 1.130 1.090 1.125 152,164 +0.03(+3.21%)
Apr 16, 2021 1.039 1.099 1.039 1.090 38,900 +0.09(+9.45%)
Apr 15, 2021 0.9200 1.015 0.9200 0.9959 34,183 +0.07(+7.16%)
Apr 14, 2021 1.030 1.030 0.9239 0.9294 13,211 -0.05(-5.50%)
Apr 13, 2021 1.040 1.040 0.9368 0.9835 26,142 -0.06(-5.43%)
Apr 12, 2021 1.060 1.060 1.020 1.040 40,955 -0.03(-2.80%)
Apr 09, 2021 1.070 1.070 1.040 1.070 58,100 +0.02(+1.90%)
Apr 08, 2021 1.018 1.050 1.006 1.050 12,466 +0.05(+5.37%)
Apr 07, 2021 0.9900 1.000 0.9496 0.9965 46,328 +0.04(+4.00%)
Apr 06, 2021 0.9300 0.9582 0.9300 0.9582 20,650 +0.05(+5.90%)
Apr 05, 2021 0.9159 0.9400 0.9048 0.9048 14,074 -0.05(-5.51%)
Apr 01, 2021 0.9340 0.9576 0.9340 0.9576 4,400 +0.01(+1.58%)
Mar 31, 2021 0.9400 0.9541 0.9276 0.9427 9,378 +0.01(+0.53%)
Mar 30, 2021 0.9328 0.9377 0.9300 0.9377 2,080 +0.01(+0.62%)
Mar 29, 2021 0.9750 0.9913 0.9290 0.9319 4,706 -0.02(-2.53%)
Mar 26, 2021 0.9700 0.9700 0.9561 0.9561 1,100 +0.03(+3.40%)
Mar 25, 2021 0.9308 0.9409 0.9112 0.9247 9,845 -0.00(-0.39%)
Mar 24, 2021 0.9800 0.9800 0.8900 0.9283 7,237 -0.05(-5.28%)
Mar 23, 2021 1.059 1.059 0.9800 0.9800 19,634 -0.05(-4.85%)
Mar 22, 2021 1.080 1.100 1.030 1.030 12,139 -0.04(-4.05%)
Mar 19, 2021 1.060 1.080 1.060 1.073 10,700 -0.02(-1.51%)
Mar 18, 2021 1.088 1.090 1.088 1.090 5,010 +0.01(+0.93%)
Mar 17, 2021 1.060 1.080 1.050 1.080 23,553 +0.00(+0.00%)
Mar 16, 2021 1.080 1.080 1.069 1.080 14,788 +0.02(+1.55%)
Mar 15, 2021 1.070 1.090 1.063 1.063 8,438 -0.01(-0.93%)
Mar 12, 2021 1.020 1.073 1.020 1.073 13,000 +0.04(+4.22%)
Mar 11, 2021 1.049 1.050 1.000 1.030 27,969 +0.02(+1.98%)
Mar 10, 2021 1.014 1.030 0.9700 1.010 35,934 +0.08(+8.29%)
Mar 09, 2021 0.9707 0.9707 0.9327 0.9327 12,746 +0.01(+1.22%)
Mar 08, 2021 0.9055 0.9434 0.9055 0.9215 13,492 +0.03(+3.43%)
Mar 05, 2021 0.8710 0.9041 0.8500 0.8909 18,400 +0.03(+3.05%)
Mar 04, 2021 0.8700 0.8722 0.8588 0.8645 10,514 -0.02(-2.26%)
Mar 03, 2021 0.8800 0.8897 0.8733 0.8845 18,700 -0.03(-3.46%)
Mar 02, 2021 0.8975 0.9165 0.8652 0.9162 42,715 -0.02(-1.96%)
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.