Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: HG )

0.1850 -0.0050 (-2.63%)
Official Closing Price Updated: 3:47 PM EDT, May 31, 2024 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 (%)
Feb 28, 2023 0.1900 0.2000 0.1750 0.1800 858,388 +0.00(+0.00%)
Feb 27, 2023 0.1700 0.1850 0.1700 0.1800 378,041 +0.02(+12.50%)
Feb 24, 2023 0.1800 0.1800 0.1600 0.1600 764,723 -0.02(-11.11%)
Feb 23, 2023 0.1950 0.2250 0.1700 0.1800 2,852,287 -0.01(-5.26%)
Feb 22, 2023 0.1700 0.1950 0.1700 0.1900 1,575,988 +0.03(+18.75%)
Feb 21, 2023 0.1400 0.1900 0.1400 0.1600 1,780,641 +0.02(+18.52%)
Feb 17, 2023 0.1350 0 +0.02(+12.50%)
Feb 16, 2023 0.1100 0.1200 0.1100 0.1200 207,716 +0.01(+9.09%)
Feb 15, 2023 0.1100 0.1150 0.1050 0.1100 255,934 +0.00(+0.00%)
Feb 14, 2023 0.1150 0.1150 0.1050 0.1100 125,002 +0.00(+0.00%)
Feb 13, 2023 0.1150 0.1150 0.1050 0.1100 251,436 +0.00(+0.00%)
Feb 10, 2023 0.1200 0.1200 0.1050 0.1100 369,997 -0.01(-8.33%)
Feb 09, 2023 0.1250 0.1250 0.1200 0.1200 180,635 -0.01(-4.00%)
Feb 08, 2023 0.1250 0.1300 0.1250 0.1250 79,820 +0.00(+0.00%)
Feb 07, 2023 0.1200 0.1250 0.1200 0.1250 56,549 +0.01(+4.17%)
Feb 06, 2023 0.1250 0.1250 0.1200 0.1200 221,540 -0.01(-4.00%)
Feb 03, 2023 0.1200 0.1250 0.1200 0.1250 277,170 +0.01(+4.17%)
Feb 02, 2023 0.1250 0.1300 0.1150 0.1200 338,476 +0.00(+0.00%)
Feb 01, 2023 0.1300 0.1350 0.1200 0.1200 508,178 -0.01(-4.00%)
Jan 31, 2023 0.1350 0.1350 0.1250 0.1250 597,903 -0.01(-7.41%)
Jan 30, 2023 0.1350 0.1400 0.1300 0.1350 266,517 +0.01(+3.85%)
Jan 27, 2023 0.1400 0.1450 0.1300 0.1300 377,392 -0.01(-3.70%)
Jan 26, 2023 0.1350 0.1350 0.1350 0.1350 245,181 +0.01(+3.85%)
Jan 25, 2023 0.1400 0.1450 0.1300 0.1300 584,933 -0.01(-3.70%)
Jan 24, 2023 0.1400 0.1450 0.1350 0.1350 241,113 +0.00(+0.00%)
Jan 23, 2023 0.1450 0.1450 0.1350 0.1350 319,720 -0.01(-3.57%)
Jan 20, 2023 0.1450 0.1450 0.1350 0.1400 139,248 -0.00(-3.45%)
Jan 19, 2023 0.1450 0.1450 0.1400 0.1450 97,995 +0.00(+0.00%)
Jan 18, 2023 0.1500 0.1500 0.1350 0.1450 411,383 -0.01(-3.33%)
Jan 17, 2023 0.1500 0.1550 0.1400 0.1500 271,626 +0.01(+3.45%)
Jan 16, 2023 0.1500 0.1500 0.1400 0.1450 85,846 +0.00(+0.00%)
Jan 13, 2023 0.1500 0.1500 0.1350 0.1450 247,909 +0.00(+3.57%)
Jan 12, 2023 0.1400 0.1500 0.1400 0.1400 395,208 +0.00(+0.00%)
Jan 11, 2023 0.1450 0.1450 0.1300 0.1400 99,110 +0.00(+0.00%)
Jan 10, 2023 0.1400 0.1400 0.1350 0.1400 101,790 +0.00(+0.00%)
Jan 09, 2023 0.1450 0.1450 0.1300 0.1400 211,457 +0.00(+0.00%)
Jan 06, 2023 0.1400 0.1450 0.1400 0.1400 92,496 -0.00(-3.45%)
Jan 05, 2023 0.1400 0.1450 0.1400 0.1450 76,596 +0.01(+7.41%)
Jan 04, 2023 0.1400 0.1400 0.1300 0.1350 28,555 -0.01(-3.57%)
Jan 03, 2023 0.1550 0.1550 0.1300 0.1400 324,435 -0.01(-6.67%)
Dec 30, 2022 0.1500 0 +0.00(+0.00%)
Dec 29, 2022 0.1500 0.1500 0.1400 0.1500 67,890 +0.00(+0.00%)
Dec 28, 2022 0.1450 0.1500 0.1400 0.1500 183,262 +0.01(+3.45%)
Dec 23, 2022 0.1450 0 +0.00(+0.00%)
Dec 22, 2022 0.1400 0.1450 0.1400 0.1450 24,916 +0.00(+0.00%)
Dec 21, 2022 0.1500 0.1500 0.1350 0.1450 164,628 -0.01(-3.33%)
Dec 20, 2022 0.1500 0.1500 0.1400 0.1500 79,600 +0.00(+0.00%)
Dec 19, 2022 0.1550 0.1550 0.1400 0.1500 44,510 -0.01(-3.23%)
Dec 16, 2022 0.1800 0.1800 0.1450 0.1550 302,114 -0.01(-6.06%)
Dec 15, 2022 0.1900 0.1950 0.1650 0.1650 325,378 +0.02(+10.00%)
Dec 14, 2022 0.1500 0.1950 0.1450 0.1500 185,902 +0.00(+0.00%)
Dec 13, 2022 0.1550 0.1550 0.1450 0.1500 47,270 +0.00(+0.00%)
Dec 12, 2022 0.1550 0.1550 0.1500 0.1500 186,759 +0.00(+0.00%)
Dec 09, 2022 0.1500 0.1500 0.1400 0.1500 140,705 +0.01(+3.45%)
Dec 08, 2022 0.1400 0.1450 0.1350 0.1450 82,436 +0.00(+3.57%)
Dec 07, 2022 0.1550 0.1550 0.1350 0.1400 146,882 -0.01(-6.67%)
Dec 06, 2022 0.1550 0.1600 0.1400 0.1500 74,204 +0.01(+3.45%)
Dec 05, 2022 0.1750 0.1750 0.1400 0.1450 137,335 -0.03(-14.71%)
Dec 02, 2022 0.1800 0.1800 0.1600 0.1700 67,101 -0.01(-5.56%)
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.