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 (%)
May 29, 2020 1.130 1.130 1.083 1.130 4,400 +0.03(+2.73%)
May 28, 2020 1.030 1.100 1.010 1.100 3,200 +0.07(+6.80%)
May 27, 2020 0.9633 1.030 0.9633 1.030 15,500 +0.06(+6.19%)
May 26, 2020 1.040 1.040 0.9600 0.9700 12,979 -0.08(-7.62%)
May 22, 2020 1.052 1.052 1.050 1.050 800 -0.01(-0.78%)
May 21, 2020 1.090 1.105 1.055 1.058 30,000 -0.07(-6.35%)
May 20, 2020 1.140 1.140 1.047 1.130 66,825 -0.02(-1.74%)
May 19, 2020 1.125 1.155 1.110 1.150 19,283 +0.02(+1.77%)
May 18, 2020 1.150 1.150 1.110 1.130 22,339 -0.03(-2.29%)
May 15, 2020 1.150 1.178 1.140 1.157 130,500 +0.01(+0.95%)
May 14, 2020 0.9936 1.162 0.9500 1.146 89,119 +0.11(+10.50%)
May 13, 2020 1.027 1.050 0.9918 1.037 95,889 +0.01(+0.65%)
May 12, 2020 1.040 1.058 1.020 1.030 37,458 -0.03(-2.83%)
May 11, 2020 1.081 1.108 1.020 1.060 37,517 -0.02(-1.85%)
May 08, 2020 1.006 1.170 0.9900 1.080 41,000 +0.09(+9.09%)
May 07, 2020 0.8858 1.038 0.8858 0.9900 51,644 +0.14(+16.47%)
May 06, 2020 0.8760 0.9000 0.8363 0.8500 38,770 -0.01(-1.69%)
May 05, 2020 0.8520 0.8655 0.8452 0.8646 79,100 +0.01(+1.11%)
May 04, 2020 0.8072 0.8551 0.7830 0.8551 72,350 +0.11(+14.01%)
May 01, 2020 0.7908 0.8000 0.7151 0.7500 41,900 -0.04(-5.06%)
Apr 30, 2020 0.7956 0.8095 0.7900 0.7900 20,000 -0.01(-1.13%)
Apr 29, 2020 0.8309 0.8309 0.7600 0.7990 15,533 -0.01(-1.36%)
Apr 28, 2020 0.8072 0.8400 0.7992 0.8100 4,499 -0.01(-1.22%)
Apr 27, 2020 0.8171 0.8389 0.8171 0.8200 6,000 +0.04(+4.49%)
Apr 24, 2020 0.7345 0.8200 0.7345 0.7848 9,000 +0.02(+2.45%)
Apr 23, 2020 0.8072 0.8143 0.7400 0.7660 46,501 -0.04(-4.73%)
Apr 22, 2020 0.7500 0.8058 0.7500 0.8040 17,618 +0.12(+17.13%)
Apr 21, 2020 0.7003 0.7072 0.6522 0.6864 3,400 -0.05(-6.46%)
Apr 20, 2020 0.7303 0.7385 0.7287 0.7338 13,952 +0.07(+10.45%)
Apr 17, 2020 0.7000 0.7000 0.6644 0.6644 10,700 -0.04(-5.44%)
Apr 16, 2020 0.6770 0.7026 0.6770 0.7026 10,000 -0.01(-1.61%)
Apr 15, 2020 0.7069 0.7141 0.7069 0.7141 7,118 +0.01(+2.01%)
Apr 14, 2020 0.7100 0.7675 0.7000 0.7000 76,885 -0.00(-0.06%)
Apr 13, 2020 0.6398 0.7281 0.6398 0.7004 3,900 +0.09(+14.15%)
Apr 09, 2020 0.6069 0.6136 0.6050 0.6136 16,800 +0.02(+4.09%)
Apr 08, 2020 0.5895 0.5895 0.5895 0.5895 5,000 +0.05(+9.17%)
Apr 07, 2020 0.5400 0.5400 0.5400 0.5400 2,000 -0.03(-5.66%)
Apr 06, 2020 0.5462 0.5879 0.5100 0.5724 1,055,650 +0.00(+0.30%)
Apr 03, 2020 0.6068 0.6068 0.5707 0.5707 20,400 -0.03(-4.53%)
Apr 02, 2020 0.5714 0.6042 0.5711 0.5978 20,118 +0.04(+7.95%)
Apr 01, 2020 0.5567 0.5700 0.5538 0.5538 11,300 -0.05(-7.70%)
Mar 31, 2020 0.5950 0.6000 0.5511 0.6000 22,300 -0.01(-1.64%)
Mar 30, 2020 0.6151 0.6151 0.6100 0.6100 8,245 -0.01(-0.81%)
Mar 27, 2020 0.6010 0.6650 0.6010 0.6150 8,700 -0.01(-1.44%)
Mar 26, 2020 0.5779 0.6240 0.5779 0.6240 7,550 +0.07(+13.45%)
Mar 25, 2020 0.5784 0.5890 0.5500 0.5500 28,730 -0.05(-8.61%)
Mar 24, 2020 0.5000 0.6019 0.4974 0.6018 27,375 +0.12(+23.65%)
Mar 23, 2020 0.4867 0.4867 0.4867 0.4867 6,500 +0.00(+0.14%)
Mar 20, 2020 0.4776 0.5624 0.4776 0.4860 12,900 +0.00(+0.89%)
Mar 19, 2020 0.4300 0.5284 0.4300 0.4817 19,975 +0.01(+2.49%)
Mar 18, 2020 0.5500 0.5500 0.4411 0.4700 29,500 -0.10(-17.54%)
Mar 17, 2020 0.4908 0.5956 0.4772 0.5700 35,000 +0.05(+10.57%)
Mar 16, 2020 0.4899 0.5155 0.4242 0.5155 15,310 -0.04(-7.13%)
Mar 13, 2020 0.5654 0.5654 0.5059 0.5551 45,000 -0.00(-0.25%)
Mar 12, 2020 0.5953 0.6000 0.5128 0.5565 55,596 -0.07(-11.67%)
Mar 11, 2020 0.6950 0.6950 0.6250 0.6300 19,975 -0.10(-13.22%)
Mar 10, 2020 0.7324 0.7339 0.7107 0.7260 15,930 -0.01(-0.79%)
Mar 09, 2020 0.7500 0.7500 0.7169 0.7318 78,375 -0.09(-11.26%)
Mar 06, 2020 0.8560 0.8560 0.8072 0.8247 108,100 -0.05(-5.21%)
Mar 05, 2020 0.8209 0.9000 0.8209 0.8700 46,324 +0.02(+2.55%)
Mar 04, 2020 0.8189 0.8484 0.8000 0.8484 83,180 +0.03(+3.60%)
Mar 03, 2020 0.7525 0.8500 0.7525 0.8189 10,699 +0.07(+9.19%)
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.