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 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%)
Jul 01, 2022 0.4789 0.6440 0.4789 0.6440 6,240 +0.08(+15.00%)
Jun 30, 2022 0.5323 0.5600 0.4925 0.5600 61,250 +0.05(+10.72%)
Jun 29, 2022 0.5237 0.5246 0.4974 0.5058 21,000 -0.02(-4.57%)
Jun 28, 2022 0.5300 0.5300 0.5300 0.5300 8,000 -0.02(-2.95%)
Jun 24, 2022 0.5461 24 +0.00(+0.74%)
Jun 23, 2022 0.5800 0.5800 0.5343 0.5421 17,922 -0.03(-4.91%)
Jun 21, 2022 0.5701 0 +0.01(+1.35%)
Jun 17, 2022 0.5621 0.5803 0.5621 0.5625 11,735 -0.01(-2.12%)
Jun 16, 2022 0.5764 0.5764 0.5747 0.5747 5,425 -0.02(-2.59%)
Jun 15, 2022 0.5900 0.5900 0.5808 0.5900 13,000 +0.00(+0.60%)
Jun 14, 2022 0.5811 0.5865 0.5811 0.5865 4,281 +0.01(+1.96%)
Jun 13, 2022 0.5809 0.5809 0.5595 0.5752 6,557 -0.02(-4.13%)
Jun 10, 2022 0.6200 0.6200 0.5739 0.6000 37,900 -0.02(-3.01%)
Jun 09, 2022 0.6243 0.6243 0.6153 0.6186 12,000 -0.01(-1.51%)
Jun 08, 2022 0.5645 0.6800 0.5573 0.6281 25,100 +0.06(+10.25%)
Jun 06, 2022 0.5697 5 -0.01(-1.56%)
Jun 03, 2022 0.5818 0.5857 0.5787 0.5787 9,845 -0.02(-2.58%)
Jun 02, 2022 0.5900 0.5994 0.5830 0.5940 10,351 -0.00(-0.30%)
Jun 01, 2022 0.6110 0.6110 0.5925 0.5958 5,902 -0.01(-2.33%)
May 31, 2022 0.6250 0.6360 0.6100 0.6100 16,512 -0.08(-11.77%)
May 26, 2022 0.6914 0 +0.01(+1.51%)
May 24, 2022 0.6811 0 +0.07(+11.66%)
May 20, 2022 0.6100 0 -0.01(-1.07%)
May 19, 2022 0.5850 0.6500 0.5830 0.6166 49,000 +0.03(+5.95%)
May 18, 2022 0.5850 0.5850 0.5771 0.5820 18,200 -0.00(-0.17%)
May 17, 2022 0.5820 0.5900 0.5800 0.5830 160,350 -0.00(-0.66%)
May 16, 2022 0.5966 0.5967 0.5766 0.5869 12,085 -0.00(-0.81%)
May 13, 2022 0.5917 0.5917 0.5917 0.5917 4,000 +0.01(+1.28%)
May 12, 2022 0.6030 0.6100 0.5745 0.5842 27,200 -0.05(-8.58%)
May 11, 2022 0.6500 0.6500 0.6390 0.6390 13,025 +0.00(+0.74%)
May 10, 2022 0.6046 0.6970 0.5900 0.6343 65,013 +0.05(+9.36%)
May 09, 2022 0.6000 0.6040 0.5665 0.5800 117,333 -0.06(-8.78%)
May 06, 2022 0.6358 0.6358 0.6358 0.6358 2,000 -0.03(-4.99%)
May 05, 2022 0.7256 0.7256 0.6692 0.6692 42,290 +0.01(+1.52%)
May 04, 2022 0.6592 0.6592 0.6592 0.6592 700 +0.03(+3.99%)
May 03, 2022 0.6512 0.6645 0.6300 0.6339 98,643 -0.04(-5.84%)
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.