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 (%)
Sep 30, 2022 0.4858 0.4912 0.4760 0.4777 63,551 -0.02(-4.08%)
Sep 29, 2022 0.5100 0.5100 0.4900 0.4980 5,160 +0.00(+0.20%)
Sep 28, 2022 0.5083 0.5083 0.4816 0.4970 11,730 +0.03(+5.54%)
Sep 27, 2022 0.4745 0.5000 0.4700 0.4709 10,270 +0.02(+3.52%)
Sep 26, 2022 0.4800 0.4910 0.4549 0.4549 16,615 -0.03(-5.64%)
Sep 23, 2022 0.5157 0.5500 0.4754 0.4821 53,692 -0.07(-12.35%)
Sep 22, 2022 0.5802 0.5983 0.5500 0.5500 23,555 -0.04(-6.76%)
Sep 21, 2022 0.5930 0.6070 0.5810 0.5899 23,400 -0.04(-5.68%)
Sep 20, 2022 0.6237 0.6254 0.6200 0.6254 9,390 -0.03(-4.04%)
Sep 19, 2022 0.6235 0.6517 0.5971 0.6517 7,780 +0.04(+6.23%)
Sep 16, 2022 0.6186 0.6392 0.5960 0.6135 39,272 -0.02(-2.51%)
Sep 15, 2022 0.6600 0.6600 0.6186 0.6293 27,907 -0.01(-2.12%)
Sep 14, 2022 0.6720 0.6720 0.6427 0.6429 13,410 -0.04(-5.44%)
Sep 13, 2022 0.6900 0.7100 0.6799 0.6799 23,400 -0.03(-4.51%)
Sep 12, 2022 0.7343 0.7600 0.6840 0.7120 14,828 +0.03(+3.94%)
Sep 09, 2022 0.6800 0.6852 0.6742 0.6850 5,012 +0.03(+4.10%)
Sep 08, 2022 0.6716 0.6716 0.6580 0.6580 5,278 -0.01(-1.47%)
Sep 07, 2022 0.6792 0.6868 0.6600 0.6678 10,800 -0.01(-2.13%)
Sep 06, 2022 0.6600 0.6823 0.6594 0.6823 10,000 -0.01(-1.84%)
Sep 02, 2022 0.6903 0.6951 0.6825 0.6951 12,100 +0.03(+3.79%)
Sep 01, 2022 0.7100 0.7109 0.6697 0.6697 7,700 -0.03(-4.12%)
Aug 31, 2022 0.7200 0.7200 0.6985 0.6985 1,571 -0.02(-3.39%)
Aug 30, 2022 0.7310 0.7350 0.7110 0.7230 37,425 -0.01(-1.50%)
Aug 29, 2022 0.7240 0.7340 0.7240 0.7340 4,500 -0.01(-0.81%)
Aug 26, 2022 0.7700 0.7700 0.7400 0.7400 21,623 -0.01(-1.33%)
Aug 25, 2022 0.7800 0.7800 0.7498 0.7500 10,205 +0.04(+5.04%)
Aug 24, 2022 0.6838 0.7368 0.6803 0.7140 28,235 +0.04(+5.47%)
Aug 23, 2022 0.6410 0.6770 0.6410 0.6770 44,500 +0.02(+3.25%)
Aug 22, 2022 0.6252 0.6557 0.6252 0.6557 43,025 -0.01(-2.13%)
Aug 19, 2022 0.7040 0.7040 0.6700 0.6700 3,006 -0.01(-0.86%)
Aug 18, 2022 0.6880 0.6880 0.6758 0.6758 4,521 +0.01(+0.75%)
Aug 17, 2022 0.6240 0.6708 0.6240 0.6708 3,550 -0.03(-4.66%)
Aug 16, 2022 0.7550 0.7550 0.7000 0.7036 1,430 +0.01(+1.44%)
Aug 15, 2022 0.7246 0.7246 0.6936 0.6936 2,121 -0.05(-6.27%)
Aug 12, 2022 0.7400 0.7400 0.7400 0.7400 150 +0.03(+4.37%)
Aug 11, 2022 0.7095 0.7095 0.7090 0.7090 1,723 -0.03(-4.07%)
Aug 10, 2022 0.7000 0.7550 0.7000 0.7391 10,784 +0.04(+5.05%)
Aug 09, 2022 0.6970 0.7037 0.6795 0.7036 7,071 +0.00(+0.53%)
Aug 08, 2022 0.6973 0.6999 0.6902 0.6999 6,065 -0.01(-1.02%)
Aug 05, 2022 0.7071 0.7071 0.7071 0.7071 2,500 -0.01(-1.26%)
Aug 04, 2022 0.7730 0.7730 0.6921 0.7161 16,822 +0.01(+1.57%)
Aug 03, 2022 0.7100 0.7349 0.7036 0.7050 49,855 +0.02(+2.93%)
Aug 02, 2022 0.6906 0.6961 0.6849 0.6849 26,158 -0.04(-5.13%)
Aug 01, 2022 0.7686 0.7740 0.7190 0.7219 33,198 +0.03(+4.04%)
Jul 29, 2022 0.7000 0.7000 0.6800 0.6939 24,830 +0.02(+2.66%)
Jul 28, 2022 0.6130 0.6759 0.5900 0.6759 14,005 +0.09(+15.52%)
Jul 27, 2022 0.5600 0.5851 0.5600 0.5851 17,407 +0.02(+3.74%)
Jul 26, 2022 0.5485 0.5640 0.5485 0.5640 9,169 -0.02(-2.76%)
Jul 25, 2022 0.4987 0.5886 0.4987 0.5800 100,308 +0.01(+2.02%)
Jul 22, 2022 0.5780 0.5782 0.5432 0.5685 30,744 +0.02(+4.12%)
Jul 21, 2022 0.5299 0.5460 0.5111 0.5460 110,790 +0.04(+7.73%)
Jul 20, 2022 0.5095 0.5100 0.5068 0.5068 14,512 -0.00(-0.63%)
Jul 19, 2022 0.5200 0.5357 0.5100 0.5100 65,896 -0.01(-1.85%)
Jul 18, 2022 0.5056 0.5383 0.5056 0.5196 12,635 +0.02(+3.92%)
Jul 15, 2022 0.5000 0.5100 0.4900 0.5000 39,246 -0.01(-2.63%)
Jul 14, 2022 0.5500 0.5500 0.5097 0.5135 46,393 -0.03(-4.91%)
Jul 13, 2022 0.5362 0.5400 0.5270 0.5400 35,989 +0.02(+3.85%)
Jul 12, 2022 0.5274 0.5274 0.5194 0.5200 14,050 -0.00(-0.69%)
Jul 11, 2022 0.5250 0.5250 0.5236 0.5236 6,646 -0.02(-3.22%)
Jul 08, 2022 0.5364 0.5410 0.5364 0.5410 9,500 +0.01(+2.44%)
Jul 07, 2022 0.5400 0.5632 0.5250 0.5281 10,150 -0.00(-0.36%)
Jul 06, 2022 0.5400 0.5400 0.5300 0.5300 11,575 -0.02(-2.93%)
Jul 05, 2022 0.5530 0.6000 0.5400 0.5460 33,247 -0.10(-15.22%)
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.