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, 2012 0.2350 0.2350 0.2100 0.2100 157,100 -0.01(-4.55%)
Jan 30, 2012 0.2400 0.2400 0.2200 0.2200 169,441 -0.01(-4.35%)
Jan 27, 2012 0.2500 0.2500 0.2300 0.2300 20,800 -0.02(-8.00%)
Jan 26, 2012 0.2200 0.2500 0.2200 0.2500 74,884 +0.01(+2.04%)
Jan 25, 2012 0.2400 0.2450 0.2200 0.2450 35,000 +0.00(+0.00%)
Jan 24, 2012 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jan 23, 2012 0.2450 0.2500 0.2450 0.2450 71,500 +0.02(+11.36%)
Jan 20, 2012 0.2250 0.2300 0.2200 0.2200 35,000 -0.01(-6.38%)
Jan 19, 2012 0.2450 0.2450 0.2300 0.2350 147,125 +0.00(+0.00%)
Jan 18, 2012 0.2500 0.2500 0.2350 0.2350 135,320 -0.02(-6.00%)
Jan 17, 2012 0.2550 0.2550 0.2350 0.2500 99,000 +0.01(+4.17%)
Jan 16, 2012 0.2500 0.2600 0.2350 0.2400 215,500 -0.01(-2.04%)
Jan 13, 2012 0.2450 0.2500 0.2450 0.2450 39,200 -0.01(-2.00%)
Jan 12, 2012 0.2700 0.2750 0.2500 0.2500 278,600 -0.02(-7.41%)
Jan 11, 2012 0.2750 0.2750 0.2600 0.2700 58,414 +0.02(+8.00%)
Jan 10, 2012 0.2700 0.2700 0.2500 0.2500 169,500 +0.00(+0.00%)
Jan 09, 2012 0.2700 0.2700 0.2500 0.2500 50,500 -0.02(-7.41%)
Jan 06, 2012 0.2500 0.2700 0.2400 0.2700 72,000 +0.02(+8.00%)
Jan 05, 2012 0.2500 0.2500 0.2500 0.2500 37,000 -0.01(-1.96%)
Jan 04, 2012 0.2450 0.2550 0.2450 0.2550 230,500 +0.02(+6.25%)
Dec 30, 2011 0.2150 0.2400 0.2100 0.2400 62,500 +0.03(+14.29%)
Dec 29, 2011 0.2300 0.2300 0.2100 0.2100 79,500 -0.02(-8.70%)
Dec 28, 2011 0.2500 0.2500 0.2300 0.2300 67,700 -0.03(-11.54%)
Dec 23, 2011 0.2500 0.2600 0.2600 0.2600 146,900 +0.06(+26.83%)
Dec 21, 2011 0.2200 0.2200 0.2050 0.2050 128,650 -0.02(-8.89%)
Dec 20, 2011 0.2200 0.2500 0.2100 0.2250 295,800 +0.00(+0.00%)
Dec 19, 2011 0.2050 0.2250 0.2000 0.2250 145,838 -0.01(-2.17%)
Dec 16, 2011 0.2000 0.2300 0.2000 0.2300 134,010 +0.03(+15.00%)
Dec 15, 2011 0.1900 0.2100 0.1900 0.2000 142,150 +0.01(+5.26%)
Dec 14, 2011 0.2000 0.2000 0.1800 0.1900 177,000 -0.01(-7.32%)
Dec 13, 2011 0.2050 0.2150 0.2000 0.2050 132,000 -0.01(-2.38%)
Dec 12, 2011 0.2150 0.2300 0.2000 0.2100 117,000 -0.01(-4.55%)
Dec 09, 2011 0.2300 0.2300 0.2200 0.2200 101,000 -0.01(-4.35%)
Dec 08, 2011 0.2300 0.2300 0.2150 0.2300 36,000 +0.01(+2.22%)
Dec 07, 2011 0.2300 0.2300 0.2250 0.2250 42,000 +0.00(+0.00%)
Dec 06, 2011 0.2400 0.2450 0.2200 0.2250 73,500 -0.02(-10.00%)
Dec 05, 2011 0.2450 0.2500 0.2400 0.2500 79,500 +0.01(+4.17%)
Dec 02, 2011 0.2400 0.2500 0.2400 0.2400 52,300 +0.00(+0.00%)
Dec 01, 2011 0.2500 0.2500 0.2400 0.2400 22,500 -0.01(-4.00%)
Nov 30, 2011 0.2500 0.2500 0.2500 0.2500 37,000 +0.00(+0.00%)
Nov 29, 2011 0.2450 0.2500 0.2450 0.2500 16,000 +0.00(+0.00%)
Nov 28, 2011 0.2500 0.2500 0.2500 0.2500 39,000 +0.00(+0.00%)
Nov 25, 2011 0.2500 0.2500 0.2500 0.2500 35,000 +0.00(+0.00%)
Nov 24, 2011 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Nov 23, 2011 0.2500 0.2550 0.2500 0.2500 98,500 +0.00(+0.00%)
Nov 22, 2011 0.2500 0.2550 0.2500 0.2500 38,000 +0.00(+0.00%)
Nov 21, 2011 0.2650 0.2650 0.2500 0.2500 123,500 -0.01(-1.96%)
Nov 18, 2011 0.2550 0.2600 0.2550 0.2550 53,500 +0.00(+0.00%)
Nov 17, 2011 0.2600 0.2600 0.2550 0.2550 55,000 -0.01(-3.77%)
Nov 16, 2011 0.2700 0.2700 0.2550 0.2650 120,000 +0.02(+6.00%)
Nov 15, 2011 0.2500 0.2500 0.2500 0.2500 12,500 +0.00(+0.00%)
Nov 14, 2011 0.2550 0.2550 0.2500 0.2500 40,000 +0.00(+0.00%)
Nov 11, 2011 0.2600 0.2650 0.2500 0.2500 283,500 -0.03(-10.71%)
Nov 10, 2011 0.2700 0.2800 0.2600 0.2800 92,500 -0.00(-1.75%)
Nov 09, 2011 0.2850 0.2850 0.2550 0.2850 183,700 +0.01(+5.56%)
Nov 08, 2011 0.2900 0.2900 0.2600 0.2700 204,000 +0.00(+0.00%)
Nov 07, 2011 0.2700 0.2700 0.2600 0.2700 140,250 -0.01(-3.57%)
Nov 04, 2011 0.2800 0.2800 0.2800 0.2800 36,600 +0.00(+0.00%)
Nov 03, 2011 0.2800 0.2850 0.2700 0.2800 110,500 +0.01(+3.70%)
Nov 02, 2011 0.2900 0.2900 0.2700 0.2700 51,500 -0.02(-6.90%)
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.