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

(CSE: HG )

0.1900 UNCHANGED
Official Closing Price Updated: 2:19 PM EDT, Jun 13, 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 (%)
Aug 31, 2022 0.1550 0.1550 0.1300 0.1500 385,828 +0.00(+0.00%)
Aug 30, 2022 0.1500 0.1550 0.1350 0.1500 326,766 -0.02(-11.76%)
Aug 29, 2022 0.1500 0.1700 0.1500 0.1700 108,833 +0.02(+13.33%)
Aug 26, 2022 0.1450 0.1500 0.1400 0.1500 18,060 +0.02(+15.38%)
Aug 25, 2022 0.1350 0.1350 0.1250 0.1300 38,510 -0.01(-3.70%)
Aug 24, 2022 0.1400 0.1400 0.1350 0.1350 24,500 -0.01(-3.57%)
Aug 23, 2022 0.1400 0.1400 0.1400 0.1400 89,000 +0.00(+0.00%)
Aug 22, 2022 0.1450 0.1450 0.1400 0.1400 32,516 -0.00(-3.45%)
Aug 19, 2022 0.1600 0.1600 0.1450 0.1450 36,600 +0.00(+0.00%)
Aug 18, 2022 0.1450 0.1550 0.1450 0.1450 64,504 +0.00(+3.57%)
Aug 17, 2022 0.1400 0.1400 0.1400 0.1400 1,510 +0.00(+0.00%)
Aug 16, 2022 0.1550 0.1550 0.1400 0.1400 65,250 +0.00(+0.00%)
Aug 15, 2022 0.1400 0.1400 0.1400 0.1400 41,000 +0.00(+0.00%)
Aug 12, 2022 0.1500 0.1550 0.1350 0.1400 74,000 -0.01(-6.67%)
Aug 11, 2022 0.1450 0.1500 0.1450 0.1500 51,529 +0.01(+3.45%)
Aug 10, 2022 0.1350 0.1450 0.1350 0.1450 4,030 +0.01(+7.41%)
Aug 08, 2022 0.1350 0.1350 230 +0.01(+8.00%)
Aug 05, 2022 0.1250 0.1400 0.1250 0.1250 6,500 +0.00(+0.00%)
Aug 04, 2022 0.1250 0.1300 0.1250 0.1250 20,926 -0.02(-10.71%)
Aug 03, 2022 0.1400 0.1400 0.1250 0.1400 24,875 +0.01(+7.69%)
Aug 02, 2022 0.1250 0.1500 0.1250 0.1300 5,505 -0.02(-13.33%)
Jul 29, 2022 0.1500 0 +0.01(+11.11%)
Jul 28, 2022 0.1350 0.1350 0.1200 0.1350 78,400 +0.02(+12.50%)
Jul 27, 2022 0.1300 0.1400 0.1200 0.1200 22,715 -0.01(-7.69%)
Jul 26, 2022 0.1200 0.1350 0.1200 0.1300 3,500 +0.00(+0.00%)
Jul 25, 2022 0.1300 0.1300 0.1300 0.1300 3,400 +0.00(+0.00%)
Jul 22, 2022 0.1300 0.1300 0.1300 0.1300 31,000 -0.01(-3.70%)
Jul 21, 2022 0.1400 0.1500 0.1200 0.1350 79,175 +0.00(+0.00%)
Jul 20, 2022 0.1300 0.1600 0.1200 0.1350 203,440 +0.01(+3.85%)
Jul 19, 2022 0.1500 0.1500 0.1300 0.1300 2,500 -0.02(-16.13%)
Jul 18, 2022 0.1500 0.1550 0.1300 0.1550 90,500 +0.00(+0.00%)
Jul 15, 2022 0.1550 0.1550 0.1550 0.1550 11,600 +0.04(+29.17%)
Jul 14, 2022 0.1300 0.1500 0.1200 0.1200 87,000 +0.00(+0.00%)
Jul 13, 2022 0.1200 0.1300 0.1150 0.1200 57,524 -0.02(-14.29%)
Jul 12, 2022 0.1600 0.1600 0.1400 0.1400 28,000 -0.01(-6.67%)
Jul 11, 2022 0.1550 0.1550 0.1500 0.1500 1,500 +0.03(+25.00%)
Jul 08, 2022 0.1750 0.1750 0.1000 0.1200 34,125 -0.05(-31.43%)
Jul 07, 2022 0.1500 0.1750 0.1400 0.1750 83,673 +0.03(+25.00%)
Jul 05, 2022 0.1400 0.1400 0 -0.01(-6.67%)
Jul 04, 2022 0.1750 0.1750 0.1450 0.1500 44,563 -0.02(-9.09%)
Jun 30, 2022 0.1650 0 +0.00(+0.00%)
Jun 29, 2022 0.1600 0.1750 0.1450 0.1650 26,210 +0.01(+3.13%)
Jun 28, 2022 0.1600 0.2000 0.1450 0.1600 134,250 +0.02(+14.29%)
Jun 27, 2022 0.1400 0.1400 0.1400 0.1400 500 +0.01(+7.69%)
Jun 24, 2022 0.1600 0.1600 0.1300 0.1300 13,133 +0.00(+0.00%)
Jun 23, 2022 0.1400 0.1400 0.1300 0.1300 10,750 +0.00(+0.00%)
Jun 21, 2022 0.1300 0.1300 0 -0.03(-18.75%)
Jun 20, 2022 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Jun 17, 2022 0.1450 0.1600 0.1450 0.1600 10,500 +0.02(+10.34%)
Jun 16, 2022 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+0.00%)
Jun 15, 2022 0.1450 0.1450 0.1400 0.1450 189,000 -0.01(-3.33%)
Jun 14, 2022 0.1500 0.1500 0.1500 0.1500 7,500 +0.01(+3.45%)
Jun 13, 2022 0.1450 0.1450 0.1450 0.1450 2,000 -0.03(-17.14%)
Jun 10, 2022 0.1750 0.1750 0.1600 0.1750 63,724 +0.00(+2.94%)
Jun 09, 2022 0.1750 0.1750 0.1700 0.1700 11,800 +0.01(+6.25%)
Jun 07, 2022 0.1600 0.1600 0 -0.01(-3.03%)
Jun 06, 2022 0.1900 0.1900 0.1650 0.1650 21,100 -0.02(-13.16%)
Jun 03, 2022 0.2000 0.2000 0.1900 0.1900 11,000 +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.