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)

0.3600 -0.0239 (-6.23%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.4050 0.4050 0.3585 0.3600 20,750 -0.02(-6.23%)
Apr 09, 2026 0.3936 0.4000 0.3742 0.3839 15,550 -0.01(-3.01%)
Apr 08, 2026 0.3872 0.4065 0.3739 0.3958 70,903 +0.01(+2.81%)
Apr 07, 2026 0.3720 0.3900 0.3720 0.3850 19,845 +0.03(+7.72%)
Apr 06, 2026 0.3736 0.4036 0.3555 0.3574 42,160 -0.03(-7.51%)
Apr 02, 2026 0.4165 0.4165 0.3771 0.3864 15,842 -0.02(-4.10%)
Apr 01, 2026 0.4027 0.4196 0.3965 0.4029 23,889 +0.02(+5.97%)
Mar 31, 2026 0.3951 0.4123 0.3793 0.3802 138,349 -0.01(-3.18%)
Mar 30, 2026 0.3645 0.3927 0.3583 0.3927 215,595 +0.03(+7.30%)
Mar 27, 2026 0.3599 0.3791 0.3482 0.3660 156,987 +0.01(+3.10%)
Mar 26, 2026 0.3436 0.3550 0.3350 0.3550 47,700 +0.00(+0.80%)
Mar 25, 2026 0.3755 0.3910 0.3512 0.3522 135,254 +0.01(+3.59%)
Mar 24, 2026 0.3246 0.3448 0.3200 0.3400 94,870 +0.02(+6.25%)
Mar 23, 2026 0.3391 0.3631 0.3110 0.3200 220,961 -0.01(-3.03%)
Mar 20, 2026 0.3399 0.3552 0.3092 0.3300 191,825 -0.01(-2.80%)
Mar 19, 2026 0.3700 0.3760 0.3081 0.3395 263,584 -0.05(-11.77%)
Mar 18, 2026 0.3948 0.4029 0.3782 0.3848 58,631 -0.02(-5.92%)
Mar 17, 2026 0.4184 0.4200 0.3950 0.4090 16,445 -0.01(-3.51%)
Mar 16, 2026 0.4200 0.4350 0.4078 0.4239 120,415 -0.01(-1.42%)
Mar 13, 2026 0.4317 0.4317 0.4235 0.4300 123,722 -0.02(-3.37%)
Mar 12, 2026 0.4558 0.4600 0.4300 0.4450 192,970 +0.02(+3.49%)
Mar 11, 2026 0.4315 0.4350 0.4150 0.4300 60,370 -0.01(-1.29%)
Mar 10, 2026 0.4334 0.4435 0.4300 0.4356 61,287 -0.00(-1.00%)
Mar 09, 2026 0.4377 0.4500 0.4369 0.4400 41,519 -0.00(-0.27%)
Mar 06, 2026 0.4411 0.4459 0.4300 0.4412 105,386 +0.01(+1.31%)
Mar 05, 2026 0.4800 0.4800 0.4200 0.4355 99,585 -0.01(-3.22%)
Mar 04, 2026 0.4610 0.4703 0.4500 0.4500 197,495 -0.02(-4.48%)
Mar 03, 2026 0.4862 0.4862 0.4500 0.4711 71,010 -0.01(-1.24%)
Mar 02, 2026 0.4627 0.4819 0.4521 0.4770 74,697 +0.03(+6.00%)
Feb 27, 2026 0.4400 0.4995 0.4279 0.4500 323,701 -0.05(-9.71%)
Feb 26, 2026 0.4900 0.5021 0.4650 0.4984 56,950 +0.00(+0.52%)
Feb 25, 2026 0.4600 0.5143 0.4600 0.4958 101,177 +0.03(+6.76%)
Feb 24, 2026 0.4751 0.4751 0.4511 0.4644 100,419 -0.01(-1.82%)
Feb 23, 2026 0.4800 0.4945 0.4681 0.4730 62,921 -0.01(-1.46%)
Feb 20, 2026 0.4735 0.4918 0.4735 0.4800 185,900 +0.03(+5.75%)
Feb 19, 2026 0.4442 0.4606 0.3800 0.4539 128,701 +0.02(+3.54%)
Feb 18, 2026 0.4446 0.4665 0.4330 0.4384 48,545 -0.01(-2.27%)
Feb 17, 2026 0.4110 0.4990 0.4110 0.4486 116,223 +0.00(+0.20%)
Feb 13, 2026 0.4438 0.4548 0.4318 0.4477 37,939 +0.02(+4.00%)
Feb 12, 2026 0.5023 0.5023 0.4067 0.4305 179,958 -0.07(-13.88%)
Feb 11, 2026 0.4988 0.4999 0.4852 0.4999 36,852 +0.01(+1.44%)
Feb 10, 2026 0.5031 0.5115 0.4903 0.4928 70,699 -0.01(-2.76%)
Feb 09, 2026 0.4149 0.5119 0.4149 0.5068 50,326 +0.04(+8.08%)
Feb 06, 2026 0.4200 0.4705 0.4149 0.4689 57,600 +0.03(+7.89%)
Feb 05, 2026 0.4228 0.4550 0.4228 0.4346 27,518 -0.02(-4.48%)
Feb 04, 2026 0.4595 0.4595 0.4149 0.4550 77,173 +0.01(+3.34%)
Feb 03, 2026 0.5030 0.5030 0.4403 0.4403 37,920 -0.02(-4.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.