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 29, 2016 0.0850 0.0850 0.0800 0.0800 56,900 +0.01(+6.67%)
Jan 28, 2016 0.0750 0.0850 0.0750 0.0750 396,000 -0.01(-6.25%)
Jan 27, 2016 0.0800 0.0800 0.0800 0.0800 31,000 +0.00(+0.00%)
Jan 26, 2016 0.0750 0.0800 0.0750 0.0800 46,000 +0.01(+14.29%)
Jan 25, 2016 0.0750 0.0750 0.0700 0.0700 135,500 -0.01(-12.50%)
Jan 22, 2016 0.0800 0.0800 0.0800 0.0800 43,000 +0.00(+0.00%)
Jan 21, 2016 0.0800 0.0800 0.0800 0.0800 19,000 +0.01(+6.67%)
Jan 20, 2016 0.0750 0.0750 0.0700 0.0750 70,100 +0.00(+7.14%)
Jan 19, 2016 0.0700 0.0700 0.0700 0.0700 136,000 -0.00(-6.67%)
Jan 18, 2016 0.0800 0.0800 0.0750 0.0750 105,000 +0.00(+0.00%)
Jan 15, 2016 0.0750 0.0750 0.0750 0.0750 91,000 +0.00(+0.00%)
Jan 14, 2016 0.0750 0.0800 0.0700 0.0750 239,464 +0.00(+0.00%)
Jan 13, 2016 0.0800 0.0800 0.0750 0.0750 389,500 -0.01(-6.25%)
Jan 12, 2016 0.0800 0.0800 0.0750 0.0800 767,350 +0.00(+0.00%)
Jan 11, 2016 0.0900 0.0900 0.0800 0.0800 463,350 -0.01(-11.11%)
Jan 08, 2016 0.0850 0.0900 0.0850 0.0900 120,000 +0.00(+0.00%)
Jan 07, 2016 0.0900 0.0900 0.0850 0.0900 21,883 +0.00(+5.88%)
Jan 06, 2016 0.0850 0.0900 0.0800 0.0850 623,261 +0.01(+6.25%)
Jan 05, 2016 0.0900 0.0900 0.0800 0.0800 238,140 -0.01(-5.88%)
Jan 04, 2016 0.0900 0.0900 0.0850 0.0850 131,550 -0.00(-5.56%)
Dec 31, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 30, 2015 0.0900 0.0900 0.0900 0.0900 21,000 +0.00(+0.00%)
Dec 29, 2015 0.0850 0.0900 0.0850 0.0900 80,500 +0.00(+0.00%)
Dec 24, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 23, 2015 0.0850 0.0850 0.0800 0.0850 166,741 +0.01(+6.25%)
Dec 22, 2015 0.0800 0.0850 0.0800 0.0800 183,625 -0.01(-5.88%)
Dec 21, 2015 0.0850 0.0850 0.0800 0.0850 279,500 +0.00(+0.00%)
Dec 18, 2015 0.0850 0.0850 0.0800 0.0850 220,325 +0.00(+0.00%)
Dec 17, 2015 0.0900 0.0900 0.0800 0.0850 425,885 +0.00(+0.00%)
Dec 16, 2015 0.0800 0.0850 0.0750 0.0850 275,400 +0.01(+13.33%)
Dec 15, 2015 0.0750 0.0750 0.0750 0.0750 6,589 -0.01(-6.25%)
Dec 14, 2015 0.0800 0.0800 0.0750 0.0800 643,668 +0.01(+6.67%)
Dec 11, 2015 0.0750 0.0800 0.0750 0.0750 139,030 +0.00(+0.00%)
Dec 10, 2015 0.0750 0.0750 0.0750 0.0750 398,600 -0.01(-6.25%)
Dec 09, 2015 0.0800 0.0800 0.0800 0.0800 4,250 +0.01(+6.67%)
Dec 08, 2015 0.0750 0.0750 0.0750 0.0750 379,500 -0.01(-6.25%)
Dec 07, 2015 0.0850 0.0850 0.0750 0.0800 119,306 -0.01(-5.88%)
Dec 04, 2015 0.0850 0.0850 0.0800 0.0850 296,734 +0.01(+6.25%)
Dec 03, 2015 0.0750 0.0850 0.0750 0.0800 149,500 +0.01(+6.67%)
Dec 02, 2015 0.0850 0.0900 0.0750 0.0750 607,600 -0.01(-11.76%)
Dec 01, 2015 0.0900 0.0900 0.0850 0.0850 134,800 -0.00(-5.56%)
Nov 30, 2015 0.0800 0.0900 0.0750 0.0900 345,691 +0.01(+12.50%)
Nov 27, 2015 0.0850 0.0850 0.0750 0.0800 119,000 +0.00(+0.00%)
Nov 26, 2015 0.0750 0.0800 0.0750 0.0800 152,000 +0.01(+6.67%)
Nov 25, 2015 0.0800 0.0800 0.0750 0.0750 336,000 +0.00(+0.00%)
Nov 24, 2015 0.0800 0.0800 0.0750 0.0750 57,350 -0.01(-6.25%)
Nov 23, 2015 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Nov 20, 2015 0.0800 0.0800 0.0800 0.0800 37,000 +0.00(+0.00%)
Nov 19, 2015 0.0750 0.0800 0.0750 0.0800 12,000 +0.01(+6.67%)
Nov 18, 2015 0.0800 0.0800 0.0750 0.0750 81,000 -0.01(-6.25%)
Nov 17, 2015 0.0850 0.0850 0.0750 0.0800 222,909 -0.01(-5.88%)
Nov 16, 2015 0.0850 0.0850 0.0850 0.0850 68,050 +0.01(+6.25%)
Nov 13, 2015 0.0800 0.0800 0.0800 0.0800 97,575 +0.00(+0.00%)
Nov 12, 2015 0.0800 0.0800 0.0750 0.0800 0 +0.01(+6.67%)
Nov 11, 2015 0.0850 0.0850 0.0750 0.0750 286,500 -0.01(-11.76%)
Nov 10, 2015 0.0850 0.0900 0.0800 0.0850 227,650 +0.00(+0.00%)
Nov 09, 2015 0.0950 0.0950 0.0850 0.0850 238,600 -0.01(-10.53%)
Nov 06, 2015 0.0850 0.0950 0.0850 0.0950 116,000 +0.01(+11.76%)
Nov 05, 2015 0.0950 0.1000 0.0800 0.0850 132,000 +0.00(+0.00%)
Nov 04, 2015 0.0950 0.0950 0.0850 0.0850 724,713 -0.01(-10.53%)
Nov 03, 2015 0.0900 0.0950 0.0850 0.0950 736,122 +0.01(+11.76%)
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.