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

Highway 50 Gold Corp (TSV: HWY )

0.1950 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 28, 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 (%)
May 31, 2017 0.4950 0.4950 0.4800 0.4800 16,000 -0.01(-2.04%)
May 30, 2017 0.5300 0.5500 0.4900 0.4900 133,625 -0.04(-7.55%)
May 29, 2017 0.5300 0.5300 0.5200 0.5300 13,000 -0.03(-5.36%)
May 25, 2017 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
May 24, 2017 0.5700 0.6000 0.5600 0.5600 51,000 +0.00(+0.00%)
May 23, 2017 0.5600 0.5600 0.5600 0.5600 1,500 +0.00(+0.00%)
May 19, 2017 0.5600 0.5600 0.5600 0.5600 20,000 +0.04(+7.69%)
May 17, 2017 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
May 16, 2017 0.5200 0.5200 0.5200 0.5200 27,615 +0.00(+0.00%)
May 15, 2017 0.5500 0.5500 0.5200 0.5200 6,500 +0.00(+0.00%)
May 12, 2017 0.5200 0.5200 0.5200 0.5200 1,500 +0.04(+8.33%)
May 11, 2017 0.5300 0.5300 0.4800 0.4800 67,500 -0.02(-4.00%)
May 08, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 05, 2017 0.5400 0.5400 0.5000 0.5000 56,000 -0.03(-5.66%)
May 04, 2017 0.5400 0.6400 0.5300 0.5300 38,000 -0.03(-5.36%)
May 03, 2017 0.5400 0.5600 0.5400 0.5600 7,600 +0.02(+3.70%)
May 02, 2017 0.5400 0.5400 0.5400 0.5400 6,000 +0.01(+1.89%)
May 01, 2017 0.5900 0.5900 0.5300 0.5300 62,500 -0.06(-10.17%)
Apr 28, 2017 0.6000 0.6000 0.5600 0.5900 51,625 -0.01(-1.67%)
Apr 27, 2017 0.6000 0.6000 0.5500 0.6000 179,000 -0.02(-3.23%)
Apr 26, 2017 0.5400 0.6200 0.5400 0.6200 88,600 +0.11(+21.57%)
Apr 25, 2017 0.5100 0.5100 0.5100 0.5100 23,500 +0.01(+2.00%)
Apr 24, 2017 0.5400 0.5400 0.5000 0.5000 118,000 -0.05(-9.09%)
Apr 21, 2017 0.5500 0.5500 0.5500 0.5500 3,000 +0.00(+0.00%)
Apr 20, 2017 0.5500 0.5500 0.5500 0.5500 2,000 +0.00(+0.00%)
Apr 19, 2017 0.5800 0.5800 0.5500 0.5500 12,000 -0.02(-3.51%)
Apr 18, 2017 0.6000 0.6000 0.5600 0.5700 15,000 -0.04(-6.56%)
Apr 17, 2017 0.6200 0.6200 0.6100 0.6100 14,000 -0.02(-3.17%)
Apr 13, 2017 0.6500 0.6500 0.6300 0.6300 20,488 -0.02(-3.08%)
Apr 12, 2017 0.6000 0.6600 0.6000 0.6500 58,500 +0.09(+16.07%)
Apr 11, 2017 0.6600 0.6600 0.5600 0.5600 57,900 -0.08(-12.50%)
Apr 10, 2017 0.5500 0.6400 0.5500 0.6400 77,200 +0.09(+16.36%)
Apr 07, 2017 0.4900 0.5500 0.4900 0.5500 83,000 +0.07(+14.58%)
Apr 06, 2017 0.2900 0.4800 0.2900 0.4800 163,300 +0.19(+65.52%)
Apr 05, 2017 0.2900 0.2900 0.2900 0.2900 1,000 +0.02(+9.43%)
Apr 03, 2017 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Mar 27, 2017 0.2600 0.2600 0.2600 0 -0.04(-13.33%)
Mar 17, 2017 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Mar 15, 2017 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Mar 14, 2017 0.2900 0.3000 0.2900 0.3000 10,500 +0.00(+0.00%)
Mar 13, 2017 0.2900 0.3000 0.2900 0.3000 15,000 +0.01(+1.69%)
Mar 09, 2017 0.2950 0.2950 0.2950 0 +0.03(+13.46%)
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.