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 (%)
Feb 28, 2023 0.5249 1 -0.02(-4.32%)
Feb 27, 2023 0.5214 0.5489 0.5214 0.5486 375,990 +0.02(+2.83%)
Feb 24, 2023 0.5100 0.5335 0.5024 0.5335 123,244 +0.02(+3.69%)
Feb 22, 2023 0.5145 0 -0.02(-2.92%)
Feb 21, 2023 0.5499 0.5500 0.4958 0.5300 240,650 +0.00(+0.00%)
Feb 17, 2023 0.5213 0.5400 0.5139 0.5300 96,500 +0.01(+1.24%)
Feb 16, 2023 0.5181 0.5320 0.5097 0.5235 80,366 +0.00(+0.71%)
Feb 15, 2023 0.5000 0.5200 0.5000 0.5198 65,000 -0.01(-1.70%)
Feb 14, 2023 0.5288 0.5288 0.5288 0.5288 350 +0.01(+1.69%)
Feb 13, 2023 0.5178 0.5300 0.5118 0.5200 78,004 +0.01(+1.34%)
Feb 10, 2023 0.5082 0.5211 0.5082 0.5131 7,825 +0.00(+0.65%)
Feb 09, 2023 0.5187 0.5187 0.5098 0.5098 4,800 -0.03(-4.71%)
Feb 08, 2023 0.5300 0.5350 0.5300 0.5350 9,500 +0.02(+2.88%)
Feb 07, 2023 0.4900 0.5232 0.4900 0.5200 29,366 +0.03(+5.95%)
Feb 06, 2023 0.5000 0.5000 0.4908 0.4908 15,800 -0.01(-1.45%)
Feb 03, 2023 0.5150 0.5150 0.4980 0.4980 13,100 -0.02(-3.30%)
Feb 02, 2023 0.5300 0.5528 0.5016 0.5150 7,750 -0.02(-3.79%)
Feb 01, 2023 0.5350 0.5500 0.5266 0.5353 57,700 -0.01(-1.22%)
Jan 31, 2023 0.5460 0.5460 0.5300 0.5419 22,500 -0.01(-1.62%)
Jan 30, 2023 0.5600 0.5729 0.5421 0.5508 39,183 -0.02(-3.37%)
Jan 27, 2023 0.5800 0.5820 0.5700 0.5700 52,712 -0.00(-0.02%)
Jan 26, 2023 0.5942 0.6000 0.5700 0.5701 56,080 -0.02(-3.37%)
Jan 25, 2023 0.5876 0.5900 0.5700 0.5900 4,500 +0.00(+0.17%)
Jan 24, 2023 0.5890 0.5890 0.5890 0.5890 300 +0.01(+2.26%)
Jan 23, 2023 0.5800 0.5883 0.5750 0.5760 31,362 +0.00(+0.17%)
Jan 20, 2023 0.5750 0.5839 0.5750 0.5750 3,014 +0.00(+0.00%)
Jan 19, 2023 0.5703 0.5960 0.5702 0.5750 64,752 +0.01(+0.88%)
Jan 18, 2023 0.5900 0.5900 0.5700 0.5700 9,013 -0.02(-3.01%)
Jan 17, 2023 0.6166 0.6166 0.5877 0.5877 40,800 -0.01(-2.05%)
Jan 13, 2023 0.5755 0.6088 0.5755 0.6000 16,367 +0.03(+4.35%)
Jan 12, 2023 0.5835 0.5835 0.5626 0.5750 33,217 -0.00(-0.26%)
Jan 11, 2023 0.5868 0.5868 0.5688 0.5765 28,735 -0.01(-1.01%)
Jan 10, 2023 0.5937 0.5937 0.5720 0.5824 26,907 +0.00(+0.57%)
Jan 09, 2023 0.5789 0.5791 0.5695 0.5791 16,080 +0.03(+5.29%)
Jan 06, 2023 0.5229 0.5500 0.5229 0.5500 10,234 +0.02(+3.81%)
Jan 05, 2023 0.5593 0.5593 0.5234 0.5298 4,748 +0.01(+1.38%)
Jan 04, 2023 0.5107 0.5226 0.5107 0.5226 610 +0.01(+1.50%)
Jan 03, 2023 0.5201 0.5318 0.5097 0.5149 54,715 +0.00(+0.25%)
Dec 30, 2022 0.4843 0.5342 0.4766 0.5136 167,800 +0.03(+5.90%)
Dec 29, 2022 0.4711 0.5100 0.4711 0.4850 33,075 +0.01(+1.32%)
Dec 28, 2022 0.5143 0.5143 0.4735 0.4787 29,600 -0.02(-4.26%)
Dec 27, 2022 0.5370 0.5500 0.5000 0.5000 14,250 -0.00(-0.40%)
Dec 23, 2022 0.4840 0.5075 0.4840 0.5020 14,150 +0.02(+3.10%)
Dec 22, 2022 0.5289 0.5289 0.4869 0.4869 13,300 -0.05(-8.75%)
Dec 21, 2022 0.5461 0.5461 0.5325 0.5336 4,400 -0.01(-1.19%)
Dec 20, 2022 0.4675 0.5412 0.4670 0.5400 101,400 +0.07(+15.51%)
Dec 19, 2022 0.4718 0.4718 0.4675 0.4675 49,850 +0.00(+0.00%)
Dec 16, 2022 0.4675 0.4675 0.4675 0.4675 3,000 -0.02(-3.13%)
Dec 15, 2022 0.4700 0.4845 0.4700 0.4826 38,400 +0.02(+3.25%)
Dec 14, 2022 0.4779 0.4898 0.4674 0.4674 27,300 -0.01(-2.01%)
Dec 13, 2022 0.5115 0.5200 0.4770 0.4770 19,900 -0.02(-4.60%)
Dec 12, 2022 0.4823 0.5081 0.4800 0.5000 15,800 +0.00(+0.00%)
Dec 09, 2022 0.5150 0.5194 0.5000 0.5000 37,597 -0.02(-3.83%)
Dec 08, 2022 0.5618 0.6010 0.5119 0.5199 190,877 -0.07(-11.88%)
Dec 07, 2022 0.5610 0.5900 0.5500 0.5900 14,450 +0.04(+8.26%)
Dec 06, 2022 0.5539 0.5541 0.5426 0.5450 25,000 -0.02(-4.37%)
Dec 05, 2022 0.5798 0.5873 0.5665 0.5699 15,100 -0.01(-1.35%)
Dec 02, 2022 0.5989 0.6048 0.5711 0.5777 41,441 -0.01(-2.08%)
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.