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, 2013 0.1750 0.1850 0.1750 0.1850 42,200 +0.01(+2.78%)
Jan 30, 2013 0.1750 0.1850 0.1750 0.1800 49,500 -0.01(-2.70%)
Jan 29, 2013 0.1750 0.1850 0.1750 0.1850 125,216 +0.01(+8.82%)
Jan 28, 2013 0.1750 0.1750 0.1700 0.1700 11,800 +0.00(+0.00%)
Jan 25, 2013 0.1700 0.1700 0.1600 0.1700 80,000 +0.00(+0.00%)
Jan 24, 2013 0.1700 0.1800 0.1650 0.1700 263,500 -0.01(-8.11%)
Jan 23, 2013 0.1800 0.1850 0.1600 0.1850 77,000 +0.01(+5.71%)
Jan 22, 2013 0.1850 0.1900 0.1750 0.1750 80,500 -0.01(-2.78%)
Jan 21, 2013 0.1700 0.1850 0.1700 0.1800 105,700 +0.01(+5.88%)
Jan 18, 2013 0.1500 0.1700 0.1500 0.1700 257,250 +0.03(+17.24%)
Jan 17, 2013 0.1600 0.1650 0.1350 0.1450 333,450 -0.02(-9.38%)
Jan 16, 2013 0.1600 0.1600 0.1600 0.1600 12,000 -0.01(-5.88%)
Jan 15, 2013 0.1700 0.1700 0.1700 0.1700 23,100 +0.01(+6.25%)
Jan 14, 2013 0.1650 0.1650 0.1600 0.1600 63,000 -0.01(-8.57%)
Jan 11, 2013 0.1650 0.1750 0.1650 0.1750 30,000 +0.02(+12.90%)
Jan 10, 2013 0.1700 0.1700 0.1550 0.1550 34,500 -0.02(-8.82%)
Jan 09, 2013 0.1700 0.1700 0.1700 0.1700 25,000 +0.02(+9.68%)
Jan 08, 2013 0.1550 0.1550 0.1550 0.1550 2,000 +0.00(+0.00%)
Jan 07, 2013 0.1550 0.1550 0.1450 0.1550 68,000 -0.02(-8.82%)
Jan 04, 2013 0.1600 0.1700 0.1550 0.1700 30,000 -0.00(-2.86%)
Jan 03, 2013 0.1750 0.1750 0.1750 0.1750 88,000 +0.01(+6.06%)
Jan 02, 2013 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
Dec 31, 2012 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Dec 28, 2012 0.1600 0.1600 0.1600 0.1600 3,000 +0.01(+6.67%)
Dec 27, 2012 0.1500 0.1500 0.1500 0.1500 15,500 +0.01(+7.14%)
Dec 24, 2012 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Dec 21, 2012 0.1600 0.1600 0.1500 0.1500 162,000 -0.01(-6.25%)
Dec 20, 2012 0.1600 0.1600 0.1500 0.1600 40,500 +0.00(+0.00%)
Dec 19, 2012 0.1600 0.1600 0.1550 0.1600 100,000 +0.00(+0.00%)
Dec 18, 2012 0.1450 0.1600 0.1450 0.1600 165,200 +0.02(+10.34%)
Dec 17, 2012 0.1450 0.1450 0.1450 0.1450 3,000 -0.01(-3.33%)
Dec 14, 2012 0.1500 0.1500 0.1500 0.1500 500 +0.02(+20.00%)
Dec 13, 2012 0.1400 0.1700 0.1250 0.1250 223,070 -0.02(-10.71%)
Dec 12, 2012 0.1400 0.1400 0.1350 0.1400 198,500 +0.01(+7.69%)
Dec 11, 2012 0.1300 0.1300 0.1300 0.1300 33,400 +0.01(+4.00%)
Dec 10, 2012 0.1400 0.1400 0.1250 0.1250 112,000 -0.02(-10.71%)
Dec 07, 2012 0.1500 0.1500 0.1350 0.1400 28,025 +0.00(+0.00%)
Dec 06, 2012 0.1400 0.1400 0.1350 0.1400 13,870 +0.01(+7.69%)
Dec 05, 2012 0.1450 0.1500 0.1300 0.1300 110,500 -0.01(-10.34%)
Dec 04, 2012 0.1500 0.1500 0.1450 0.1450 32,000 -0.01(-3.33%)
Nov 30, 2012 0.1650 0.1650 0.1450 0.1500 134,000 +0.00(+0.00%)
Nov 29, 2012 0.1650 0.1650 0.1500 0.1500 30,870 -0.01(-3.23%)
Nov 28, 2012 0.1500 0.1550 0.1500 0.1550 35,000 +0.01(+6.90%)
Nov 27, 2012 0.1650 0.1650 0.1450 0.1450 66,500 -0.03(-14.71%)
Nov 26, 2012 0.1500 0.1700 0.1500 0.1700 26,500 +0.02(+13.33%)
Nov 24, 2012 0.1500 0.1500 0.1500 0.1500 13,000 +0.00(+0.00%)
Nov 23, 2012 0.1500 0.1500 0.1500 0.1500 13,000 -0.01(-3.23%)
Nov 22, 2012 0.1550 0.1550 0.1550 0.1550 9,000 +0.00(+0.00%)
Nov 21, 2012 0.1550 0.1550 0.1550 0.1550 14,000 -0.01(-3.13%)
Nov 20, 2012 0.1500 0.1600 0.1500 0.1600 11,000 +0.01(+6.67%)
Nov 19, 2012 0.1600 0.1600 0.1500 0.1500 36,550 -0.01(-6.25%)
Nov 16, 2012 0.1650 0.1650 0.1600 0.1600 49,000 -0.01(-8.57%)
Nov 15, 2012 0.1700 0.1750 0.1650 0.1750 24,329 -0.01(-5.41%)
Nov 14, 2012 0.1850 0.1850 0.1850 0.1850 10,250 +0.00(+0.00%)
Nov 13, 2012 0.1850 0.1850 0.1850 0.1850 6,000 +0.00(+0.00%)
Nov 12, 2012 0.1700 0.1850 0.1700 0.1850 179,500 +0.02(+12.12%)
Nov 09, 2012 0.1650 0.1650 0.1650 0.1650 6,000 -0.02(-10.81%)
Nov 08, 2012 0.1950 0.1950 0.1850 0.1850 7,300 +0.01(+2.78%)
Nov 07, 2012 0.1650 0.1800 0.1650 0.1800 28,100 +0.01(+2.86%)
Nov 06, 2012 0.1800 0.1800 0.1750 0.1750 17,000 -0.03(-12.50%)
Nov 05, 2012 0.2000 0.2000 0.2000 0.2000 2,000 +0.01(+5.26%)
Nov 02, 2012 0.1900 0.1900 0.1900 0.1900 46,750 +0.00(+0.00%)
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.