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 (%)
Jun 30, 2021 1.135 1.135 1.135 0 +0.01(+1.34%)
Jun 29, 2021 1.120 1.120 1.120 1.120 1,050 -0.01(-1.32%)
Jun 28, 2021 1.184 1.184 1.135 1.135 1,201 -0.00(-0.44%)
Jun 25, 2021 1.145 1.150 1.120 1.140 20,200 -0.05(-4.20%)
Jun 24, 2021 1.160 1.190 1.150 1.190 10,100 +0.04(+3.93%)
Jun 23, 2021 1.077 1.156 1.077 1.145 49,031 +0.08(+8.02%)
Jun 22, 2021 1.050 1.060 1.040 1.060 17,400 -0.02(-1.85%)
Jun 21, 2021 1.070 1.088 1.050 1.080 13,082 +0.03(+2.86%)
Jun 18, 2021 1.098 1.098 1.050 1.050 14,327 -0.04(-4.11%)
Jun 17, 2021 1.115 1.115 1.060 1.095 2,425 -0.05(-3.96%)
Jun 16, 2021 1.200 1.200 1.140 1.140 6,886 -0.03(-2.56%)
Jun 14, 2021 1.170 1.170 1.170 1 -0.01(-0.47%)
Jun 11, 2021 1.170 1.175 1.150 1.175 6,500 -0.00(-0.38%)
Jun 10, 2021 1.190 1.190 1.180 1.180 6,150 +0.05(+4.42%)
Jun 09, 2021 1.125 1.130 1.125 1.130 8,183 +0.00(+0.00%)
Jun 08, 2021 1.120 1.150 1.120 1.130 41,846 -0.02(-1.74%)
Jun 07, 2021 1.142 1.160 1.140 1.150 54,066 -0.04(-3.36%)
Jun 04, 2021 1.132 1.190 1.132 1.190 6,600 +0.02(+1.75%)
Jun 03, 2021 1.176 1.176 1.150 1.169 3,176 -0.04(-3.35%)
Jun 02, 2021 1.200 1.210 1.200 1.210 400 +0.02(+1.60%)
Jun 01, 2021 1.180 1.203 1.180 1.191 2,270 -0.01(-0.75%)
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%)
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.