HGO

Hillgrove Resources Historical Data

HGO Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 0.038 0.00 0.0% 0.038 0.038 0.038 0.00
Oct 22 2020 0.038 -0.001 -2.56% 0.041 0.041 0.038 143,829
Oct 21 2020 0.039 0.00 0.0% 0.039 0.039 0.039 50,000
Oct 20 2020 0.039 0.002 5.41% 0.039 0.039 0.039 57,544
Oct 19 2020 0.037 -0.005 -11.9% 0.037 0.037 0.037 37,650
Oct 16 2020 0.042 0.00 0.0% 0.041 0.042 0.041 81,577
Oct 15 2020 0.042 0.00 0.0% 0.042 0.042 0.042 68,500
Oct 14 2020 0.042 0.004 10.53% 0.042 0.042 0.042 65,000
Oct 13 2020 0.038 -0.002 -5.0% 0.038 0.038 0.038 4,607
Oct 12 2020 0.04 0.00 0.0% 0.04 0.04 0.04 0.00
Oct 09 2020 0.04 0.00 0.0% 0.04 0.04 0.04 149,626
Oct 08 2020 0.04 0.004 11.11% 0.036 0.04 0.036 100,141
Oct 07 2020 0.036 0.001 2.86% 0.036 0.036 0.036 57,424
Oct 06 2020 0.035 0.00 0.0% 0.035 0.035 0.035 45,000
Oct 05 2020 0.035 -0.001 -2.78% 0.035 0.035 0.035 11,605
Oct 02 2020 0.036 -0.001 -2.7% 0.037 0.037 0.036 67,435
Oct 01 2020 0.037 0.001 2.78% 0.037 0.037 0.037 70,000
Sep 30 2020 0.036 0.001 2.86% 0.035 0.036 0.034 181,622
Sep 29 2020 0.035 0.00 0.0% 0.035 0.035 0.035 123,902
Sep 28 2020 0.035 -0.002 -5.41% 0.037 0.037 0.035 245,019
Sep 25 2020 0.037 0.00 0.0% 0.037 0.037 0.037 0.00
Sep 24 2020 0.037 0.00 0.0% 0.037 0.037 0.037 0.00
Sep 23 2020 0.037 -0.001 -2.63% 0.037 0.037 0.036 489,522
Sep 22 2020 0.038 -0.001 -2.56% 0.038 0.038 0.038 758,479
Sep 21 2020 0.039 0.001 2.63% 0.038 0.039 0.038 176,945
Sep 18 2020 0.038 0.00 0.0% 0.039 0.039 0.038 217,489
Sep 17 2020 0.038 -0.004 -9.52% 0.042 0.042 0.038 512,192
Sep 16 2020 0.042 -0.002 -4.55% 0.044 0.044 0.042 441,004
Sep 15 2020 0.044 -0.001 -2.22% 0.045 0.045 0.044 128,702
Sep 14 2020 0.045 -0.001 -2.17% 0.046 0.046 0.045 158,363
Sep 11 2020 0.046 0.00 0.0% 0.051 0.051 0.045 125,657
Sep 10 2020 0.046 0.00 0.0% 0.046 0.046 0.046 0.00
Sep 09 2020 0.046 0.00 0.0% 0.046 0.046 0.046 0.00
Sep 08 2020 0.046 0.00 0.0% 0.046 0.046 0.046 3,654
Sep 07 2020 0.046 -0.004 -8.0% 0.048 0.048 0.046 238,563
Sep 04 2020 0.05 -0.001 -1.96% 0.05 0.05 0.048 445,554
Sep 03 2020 0.051 0.004 8.51% 0.052 0.052 0.05 377,672
Sep 02 2020 0.047 0.00 0.0% 0.047 0.047 0.047 63,334
Sep 01 2020 0.047 0.00 0.0% 0.047 0.047 0.047 6,240
Aug 31 2020 0.047 0.00 0.0% 0.047 0.047 0.047 8,760
Aug 28 2020 0.047 0.003 6.82% 0.046 0.047 0.046 18,464
Aug 27 2020 0.044 -0.002 -4.35% 0.045 0.048 0.044 91,660
Aug 26 2020 0.046 0.00 0.0% 0.046 0.046 0.046 0.00
Aug 25 2020 0.046 0.002 4.55% 0.046 0.046 0.046 107,088
Aug 24 2020 0.044 0.00 0.0% 0.044 0.044 0.044 0.00
Aug 21 2020 0.044 -0.001 -2.22% 0.045 0.045 0.044 279,419
Aug 20 2020 0.045 -0.001 -2.17% 0.045 0.045 0.045 217,351
Aug 19 2020 0.046 0.00 0.0% 0.046 0.046 0.046 0.00
Aug 18 2020 0.046 0.001 2.22% 0.047 0.048 0.046 793,412
Aug 17 2020 0.045 0.00 0.0% 0.047 0.051 0.045 785,887
Aug 14 2020 0.045 0.001 2.27% 0.045 0.046 0.045 219,623
Aug 13 2020 0.044 0.001 2.33% 0.045 0.045 0.042 460,717
Aug 12 2020 0.043 0.001 2.38% 0.042 0.049 0.042 597,461
Aug 11 2020 0.042 -0.002 -4.55% 0.045 0.049 0.042 1,152,950
Aug 10 2020 0.044 0.006 15.79% 0.038 0.044 0.038 978,048
Aug 07 2020 0.038 0.00 0.0% 0.038 0.038 0.038 683,816
Aug 06 2020 0.038 -0.001 -2.56% 0.038 0.038 0.038 128,315
Aug 05 2020 0.039 0.004 11.43% 0.036 0.039 0.036 45,000
Aug 04 2020 0.035 0.001 2.94% 0.035 0.039 0.035 344,378
Aug 03 2020 0.034 -0.004 -10.53% 0.036 0.036 0.034 548,501
Jul 31 2020 0.038 0.001 2.7% 0.037 0.038 0.037 483,855
Jul 30 2020 0.037 -0.002 -5.13% 0.037 0.037 0.037 15,000
Jul 29 2020 0.039 0.001 2.63% 0.039 0.039 0.039 24,512
Jul 28 2020 0.038 0.00 0.0% 0.037 0.038 0.036 602,058
Jul 27 2020 0.038 -0.002 -5.0% 0.041 0.041 0.038 182,941
Jul 24 2020 0.04 0.00 0.0% 0.04 0.04 0.04 0.00
Your Recent History
ASX
HGO
Hillgrove ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201024 18:13:03