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

Harte Gold Corp (TSX: HRT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 0.3900 0.4000 0.3900 0.3900 219,900 +0.00(+0.00%)
Jan 30, 2019 0.3800 0.4000 0.3800 0.3900 145,050 +0.00(+0.00%)
Jan 29, 2019 0.3900 0.3900 0.3800 0.3900 213,538 +0.00(+0.00%)
Jan 28, 2019 0.3900 0.4000 0.3800 0.3900 396,533 +0.00(+0.00%)
Jan 25, 2019 0.3900 0.4000 0.3800 0.3900 185,477 +0.01(+2.63%)
Jan 24, 2019 0.3800 0.3900 0.3800 0.3800 123,752 +0.00(+0.00%)
Jan 23, 2019 0.3900 0.3900 0.3800 0.3800 411,221 +0.00(+0.00%)
Jan 22, 2019 0.3900 0.3900 0.3800 0.3800 132,500 -0.01(-2.56%)
Jan 21, 2019 0.4000 0.4000 0.3900 0.3900 167,866 -0.01(-2.50%)
Jan 18, 2019 0.4100 0.4100 0.4000 0.4000 320,312 -0.01(-2.44%)
Jan 17, 2019 0.4000 0.4100 0.4000 0.4100 175,742 +0.01(+2.50%)
Jan 16, 2019 0.4100 0.4100 0.4000 0.4000 142,191 -0.01(-2.44%)
Jan 15, 2019 0.4200 0.4200 0.4000 0.4100 698,622 +0.01(+2.50%)
Jan 14, 2019 0.4200 0.4200 0.4000 0.4000 1,643,124 -0.02(-4.76%)
Jan 11, 2019 0.4300 0.4300 0.4100 0.4200 287,014 +0.00(+0.00%)
Jan 10, 2019 0.4300 0.4400 0.4200 0.4200 596,655 +0.00(+0.00%)
Jan 09, 2019 0.4300 0.4400 0.4200 0.4200 759,755 -0.01(-2.33%)
Jan 08, 2019 0.4200 0.4300 0.4100 0.4300 178,809 +0.02(+4.88%)
Jan 07, 2019 0.4300 0.4300 0.4100 0.4100 179,780 -0.01(-2.38%)
Jan 04, 2019 0.4200 0.4300 0.4200 0.4200 201,207 +0.00(+0.00%)
Jan 03, 2019 0.4200 0.4300 0.4100 0.4200 448,264 +0.00(+0.00%)
Jan 02, 2019 0.4000 0.4300 0.3900 0.4200 423,670 +0.03(+7.69%)
Dec 31, 2018 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Dec 28, 2018 0.3900 0.4000 0.3900 0.4000 69,700 +0.02(+5.26%)
Dec 27, 2018 0.4000 0.4000 0.3800 0.3800 319,451 -0.02(-5.00%)
Dec 24, 2018 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Dec 21, 2018 0.3800 0.3900 0.3700 0.3900 190,897 +0.02(+5.41%)
Dec 20, 2018 0.3800 0.3800 0.3700 0.3700 411,165 +0.00(+0.00%)
Dec 19, 2018 0.3800 0.3900 0.3700 0.3700 450,360 -0.01(-2.63%)
Dec 18, 2018 0.3900 0.4000 0.3800 0.3800 157,220 -0.01(-2.56%)
Dec 17, 2018 0.4000 0.4200 0.3900 0.3900 637,204 +0.00(+0.00%)
Dec 14, 2018 0.3700 0.4000 0.3700 0.3900 724,417 +0.01(+2.63%)
Dec 13, 2018 0.3800 0.4200 0.3800 0.3800 1,098,209 +0.00(+0.00%)
Dec 12, 2018 0.3600 0.3800 0.3600 0.3800 592,571 +0.02(+5.56%)
Dec 11, 2018 0.3400 0.3600 0.3400 0.3600 202,535 +0.02(+5.88%)
Dec 10, 2018 0.3500 0.3500 0.3300 0.3400 226,365 -0.01(-2.86%)
Dec 07, 2018 0.3500 0.3500 0.3400 0.3500 604,679 +0.00(+0.00%)
Dec 06, 2018 0.3600 0.3600 0.3400 0.3500 652,661 -0.01(-2.78%)
Dec 05, 2018 0.3700 0.3700 0.3600 0.3600 107,850 -0.01(-2.70%)
Dec 04, 2018 0.3600 0.3700 0.3500 0.3700 546,234 +0.01(+2.78%)
Dec 03, 2018 0.3600 0.3700 0.3600 0.3600 173,172 +0.00(+0.00%)
Nov 30, 2018 0.3600 0.3600 0.3500 0.3600 100,403 +0.01(+2.86%)
Nov 29, 2018 0.3500 0.3700 0.3500 0.3500 114,950 -0.01(-2.78%)
Nov 28, 2018 0.3700 0.3700 0.3500 0.3600 370,395 +0.01(+2.86%)
Nov 27, 2018 0.3700 0.3700 0.3500 0.3500 91,550 -0.02(-5.41%)
Nov 26, 2018 0.3700 0.3700 0.3500 0.3700 468,538 +0.00(+0.00%)
Nov 23, 2018 0.3800 0.3800 0.3600 0.3700 293,262 +0.00(+0.00%)
Nov 22, 2018 0.3800 0.3800 0.3700 0.3700 98,100 -0.01(-2.63%)
Nov 21, 2018 0.3700 0.3800 0.3600 0.3800 73,416 +0.01(+2.70%)
Nov 20, 2018 0.3900 0.3900 0.3500 0.3700 454,388 -0.01(-2.63%)
Nov 19, 2018 0.4000 0.4000 0.3800 0.3800 262,206 -0.02(-5.00%)
Nov 16, 2018 0.4000 0.4000 0.3900 0.4000 126,859 +0.00(+0.00%)
Nov 15, 2018 0.4100 0.4100 0.4000 0.4000 251,880 -0.01(-2.44%)
Nov 14, 2018 0.4000 0.4100 0.4000 0.4100 255,140 +0.01(+2.50%)
Nov 13, 2018 0.4000 0.4200 0.4000 0.4000 109,942 -0.01(-2.44%)
Nov 12, 2018 0.4200 0.4200 0.4000 0.4100 181,237 +0.00(+0.00%)
Nov 09, 2018 0.4200 0.4200 0.4000 0.4100 136,302 -0.02(-4.65%)
Nov 08, 2018 0.4200 0.4300 0.4000 0.4300 530,250 +0.01(+2.38%)
Nov 07, 2018 0.4100 0.4200 0.4100 0.4200 223,250 +0.01(+2.44%)
Nov 06, 2018 0.4000 0.4100 0.4000 0.4100 207,374 +0.00(+0.00%)
Nov 05, 2018 0.4000 0.4100 0.4000 0.4100 444,797 +0.00(+0.00%)
Nov 02, 2018 0.3900 0.4100 0.3900 0.4100 675,160 +0.02(+5.13%)
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.