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 (%)
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%)
Jul 02, 2021 1.131 1.150 1.131 1.150 6,100 +0.01(+1.32%)
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%)
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.