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 (%)
Sep 30, 2021 0.8653 0.8653 0.8600 0.8600 2,035 +0.04(+5.47%)
Sep 29, 2021 0.8376 0.8419 0.7900 0.8154 22,000 -0.06(-6.80%)
Sep 28, 2021 0.8384 0.8800 0.8384 0.8749 8,836 -0.06(-5.92%)
Sep 27, 2021 0.9164 0.9300 0.9000 0.9300 29,247 -0.00(-0.29%)
Sep 24, 2021 0.9190 0.9327 0.9111 0.9327 1,561 -0.04(-4.50%)
Sep 23, 2021 0.9998 0.9998 0.9070 0.9766 23,600 +0.03(+3.34%)
Sep 22, 2021 0.9451 0.9451 0.9450 0.9450 5,000 +0.00(+0.11%)
Sep 21, 2021 0.9440 0.9440 0.9440 0.9440 285 +0.01(+0.85%)
Sep 20, 2021 0.9575 0.9575 0.9356 0.9360 3,361 -0.04(-4.49%)
Sep 17, 2021 1.000 1.000 0.9700 0.9800 14,652 +0.00(+0.00%)
Sep 16, 2021 0.9900 1.060 0.9800 0.9800 16,500 -0.07(-6.67%)
Sep 15, 2021 1.090 1.090 1.030 1.050 10,585 +0.05(+5.00%)
Sep 14, 2021 1.029 1.107 0.9651 1.000 15,184 +0.00(+0.00%)
Sep 13, 2021 1.010 1.070 1.000 1.000 5,850 -0.01(-1.00%)
Sep 10, 2021 1.035 1.035 1.010 1.010 3,128 -0.03(-2.97%)
Sep 09, 2021 1.045 1.045 1.040 1.041 2,275 +0.00(+0.10%)
Sep 08, 2021 1.040 1.040 1.040 1.040 620 -0.02(-1.89%)
Sep 07, 2021 0.9630 1.100 0.9630 1.060 8,383 -0.04(-3.64%)
Sep 03, 2021 1.100 1.100 1.100 1.100 620 -0.01(-0.87%)
Sep 02, 2021 1.110 1.110 1.110 1.110 164 +0.04(+3.69%)
Sep 01, 2021 1.082 1.090 1.070 1.070 1,180 -0.01(-0.92%)
Aug 31, 2021 1.080 1.080 1.080 1.080 1,139 -0.02(-1.82%)
Aug 30, 2021 1.080 1.100 1.080 1.100 8,605 +0.00(+0.00%)
Aug 27, 2021 1.090 1.100 1.090 1.100 1,010 +0.02(+1.85%)
Aug 26, 2021 1.070 1.080 1.070 1.080 3,813 -0.02(-1.82%)
Aug 24, 2021 1.100 1.100 1.100 1 +0.00(+0.00%)
Aug 23, 2021 1.105 1.110 1.100 1.100 17,976 +0.02(+1.77%)
Aug 20, 2021 0.9550 1.081 0.9550 1.081 20,133 +0.00(+0.08%)
Aug 19, 2021 1.090 1.090 1.053 1.080 15,182 -0.10(-8.47%)
Aug 18, 2021 1.177 1.188 1.170 1.180 9,161 +0.01(+0.64%)
Aug 17, 2021 1.230 1.230 1.160 1.173 18,700 -0.06(-4.67%)
Aug 16, 2021 1.216 1.230 1.216 1.230 11,875 +0.02(+1.65%)
Aug 13, 2021 1.195 1.210 1.170 1.210 11,675 -0.03(-2.42%)
Aug 12, 2021 1.250 1.270 1.240 1.240 50,700 +0.00(+0.00%)
Aug 11, 2021 1.240 1.240 1.235 1.240 6,650 +0.00(+0.00%)
Aug 10, 2021 1.225 1.245 1.220 1.240 12,839 +0.02(+1.64%)
Aug 09, 2021 1.215 1.250 1.210 1.220 16,486 -0.01(-0.41%)
Aug 06, 2021 1.250 1.250 1.225 1.225 600 -0.03(-2.78%)
Aug 05, 2021 1.265 1.270 1.260 1.260 4,251 -0.01(-0.80%)
Aug 04, 2021 1.330 1.330 1.270 1.270 12,910 -0.02(-1.54%)
Aug 03, 2021 1.290 1.290 1.290 1.290 3,500 +0.04(+3.20%)
Aug 02, 2021 1.150 1.250 1.150 1.250 24,010 -0.03(-2.72%)
Jul 30, 2021 1.285 1.285 1.260 1.285 5,150 +0.05(+4.47%)
Jul 28, 2021 1.230 1.230 1.230 0 +0.04(+3.36%)
Jul 27, 2021 1.190 1.190 1.190 1.190 150 +0.00(+0.00%)
Jul 26, 2021 1.200 1.200 1.190 1.190 3,036 -0.02(-1.24%)
Jul 23, 2021 1.150 1.205 1.150 1.205 52,500 +0.00(+0.00%)
Jul 22, 2021 1.180 1.205 1.180 1.205 1,050 -0.00(-0.41%)
Jul 21, 2021 1.200 1.250 1.200 1.210 23,113 -0.04(-2.86%)
Jul 20, 2021 1.185 1.246 1.180 1.246 8,850 +0.03(+2.10%)
Jul 19, 2021 1.220 1.220 1.220 1.220 492 -0.11(-8.54%)
Jul 16, 2021 1.334 1.334 1.334 1.334 1,494 -0.04(-2.64%)
Jul 15, 2021 1.370 1.405 1.370 1.370 5,940 -0.05(-3.86%)
Jul 14, 2021 1.400 1.450 1.390 1.425 24,750 +0.09(+7.14%)
Jul 13, 2021 1.350 1.425 1.330 1.330 31,918 -0.02(-1.48%)
Jul 12, 2021 1.330 1.389 1.320 1.350 23,180 +0.06(+4.45%)
Jul 09, 2021 1.263 1.330 1.263 1.292 15,800 +0.09(+7.26%)
Jul 08, 2021 1.210 1.225 1.180 1.205 9,797 +0.04(+3.43%)
Jul 07, 2021 1.165 1.165 1.140 1.165 4,800 +0.02(+1.30%)
Jul 06, 2021 1.160 1.160 1.130 1.150 5,950 +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.