ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Headwater Gold Inc (OP: HWAUF )

0.1730 +0.0064 (+3.84%)
Streaming Delayed Price Updated: 1:35 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.1690 0.1730 0.1690 0.1730 44,321 +0.01(+3.84%)
Oct 31, 2024 0.1665 0.1940 0.1660 0.1666 84,000 -0.01(-7.60%)
Oct 30, 2024 0.1665 0.1803 0.1665 0.1803 6,500 +0.00(+2.44%)
Oct 29, 2024 0.1760 0.1760 0.1760 0.1760 15,000 +0.00(+0.57%)
Oct 28, 2024 0.1885 0.1885 0.1740 0.1750 21,090 -0.02(-8.66%)
Oct 25, 2024 0.1916 0.1916 0.1850 0.1916 21,334 -0.00(-1.24%)
Oct 24, 2024 0.1868 0.1950 0.1820 0.1940 75,395 +0.01(+7.78%)
Oct 23, 2024 0.1800 0.1800 0.1800 0.1800 3,000 -0.00(-0.88%)
Oct 22, 2024 0.1816 0.1816 0.1816 0.1816 1,001 +0.00(+0.55%)
Oct 21, 2024 0.1807 0.1807 0.1806 0.1806 1,500 +0.00(+1.69%)
Oct 18, 2024 0.1708 0.1800 0.1703 0.1776 54,710 +0.01(+5.90%)
Oct 17, 2024 0.1609 0.1677 0.1609 0.1677 16,700 +0.01(+3.52%)
Oct 16, 2024 0.1620 0.1620 0.1620 0.1620 8,000 +0.00(+0.00%)
Oct 15, 2024 0.1650 0.1650 0.1620 0.1620 13,500 -0.01(-4.71%)
Oct 14, 2024 0.1750 0.1750 0.1700 0.1700 1,493 +0.00(+0.00%)
Oct 11, 2024 0.1715 0.1715 0.1700 0.1700 5,600 -0.00(-2.63%)
Oct 10, 2024 0.1700 0.1746 0.1698 0.1746 81,592 +0.00(+2.71%)
Oct 09, 2024 0.1717 0.1717 0.1700 0.1700 28,579 -0.01(-3.41%)
Oct 08, 2024 0.1750 0.1760 0.1690 0.1760 111,900 +0.00(+2.33%)
Oct 07, 2024 0.1750 0.1750 0.1720 0.1720 2,600 -0.01(-3.96%)
Oct 04, 2024 0.1791 0.1791 0.1791 0.1791 3,000 +0.01(+5.98%)
Oct 03, 2024 0.1690 0.1690 0.1690 0.1690 1,500 -0.01(-5.64%)
Oct 02, 2024 0.1771 0.1791 0.1771 0.1791 7,500 +0.00(+2.58%)
Oct 01, 2024 0.1690 0.1746 0.1690 0.1746 6,550 +0.01(+3.31%)
Sep 30, 2024 0.1690 0.1690 0.1690 0.1690 9,300 +0.00(+0.00%)
Sep 26, 2024 0.1690 0 -0.01(-7.80%)
Sep 25, 2024 0.1791 0.1833 0.1777 0.1833 20,000 +0.01(+8.46%)
Sep 24, 2024 0.1778 0.1818 0.1690 0.1690 20,050 -0.00(-0.59%)
Sep 23, 2024 0.1700 0.1700 0.1700 0.1700 1,700 -0.00(-1.16%)
Sep 20, 2024 0.1720 0.1720 0.1720 0.1720 1,400 +0.00(+2.69%)
Sep 18, 2024 0.1675 0 -0.01(-5.47%)
Sep 17, 2024 0.1704 0.1781 0.1402 0.1772 26,881 +0.01(+4.24%)
Sep 16, 2024 0.1779 0.1779 0.1665 0.1700 5,300 +0.01(+3.16%)
Sep 13, 2024 0.1638 0.1781 0.1466 0.1648 59,741 -0.01(-3.40%)
Sep 12, 2024 0.1500 0.1781 0.1471 0.1706 91,750 +0.02(+14.80%)
Sep 11, 2024 0.1486 0.1500 0.1486 0.1486 8,837 +0.00(+2.48%)
Sep 10, 2024 0.1393 0.1500 0.1393 0.1450 18,149 +0.02(+13.64%)
Sep 09, 2024 0.1345 0.1345 0.1276 0.1276 2,100 +0.02(+14.95%)
Sep 06, 2024 0.1288 0.1400 0.1110 0.1110 14,732 -0.04(-25.80%)
Sep 05, 2024 0.1076 0.1496 0.1076 0.1496 7,440 +0.02(+16.06%)
Sep 04, 2024 0.1289 0.1337 0.1289 0.1289 2,988 +0.00(+2.06%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.