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 (%)
Oct 31, 2011 0.3000 0.3000 0.2950 0.2950 51,000 -0.01(-1.67%)
Oct 28, 2011 0.3050 0.3050 0.2950 0.3000 86,884 +0.01(+1.69%)
Oct 27, 2011 0.3000 0.3100 0.2950 0.2950 32,500 -0.01(-1.67%)
Oct 26, 2011 0.3150 0.3150 0.3000 0.3000 74,650 +0.00(+0.00%)
Oct 25, 2011 0.3050 0.3150 0.2950 0.3000 96,000 -0.03(-7.69%)
Oct 24, 2011 0.3050 0.3300 0.3050 0.3250 47,000 +0.03(+10.17%)
Oct 21, 2011 0.3200 0.3200 0.2950 0.2950 67,819 -0.03(-7.81%)
Oct 20, 2011 0.3050 0.3200 0.3000 0.3200 35,130 +0.00(+0.00%)
Oct 19, 2011 0.3200 0.3200 0.3200 0.3200 72,000 +0.02(+6.67%)
Oct 18, 2011 0.3250 0.3250 0.3000 0.3000 120,640 -0.02(-6.25%)
Oct 17, 2011 0.3200 0.3200 0.3200 0.3200 12,000 +0.01(+3.23%)
Oct 14, 2011 0.3000 0.3100 0.3000 0.3100 70,560 +0.01(+3.33%)
Oct 13, 2011 0.3200 0.3200 0.3000 0.3000 203,419 -0.04(-13.04%)
Oct 12, 2011 0.3400 0.3450 0.3050 0.3450 25,100 +0.00(+1.47%)
Oct 11, 2011 0.3100 0.3650 0.3100 0.3400 167,000 -0.00(-1.45%)
Oct 07, 2011 0.3400 0.3450 0.3400 0.3450 16,633 +0.03(+11.29%)
Oct 06, 2011 0.3100 0.3200 0.3100 0.3100 33,210 +0.02(+6.90%)
Oct 05, 2011 0.3200 0.3200 0.2900 0.2900 89,000 -0.02(-6.45%)
Oct 04, 2011 0.3250 0.3250 0.3100 0.3100 72,000 -0.02(-6.06%)
Oct 03, 2011 0.3300 0.3450 0.3250 0.3300 60,500 -0.01(-2.94%)
Sep 30, 2011 0.3400 0.3500 0.3400 0.3400 33,600 +0.00(+0.00%)
Sep 29, 2011 0.3500 0.3500 0.3400 0.3400 166,000 -0.01(-4.23%)
Sep 28, 2011 0.3650 0.3650 0.3550 0.3550 33,719 +0.00(+0.00%)
Sep 27, 2011 0.3600 0.3600 0.3550 0.3550 51,300 +0.01(+1.43%)
Sep 26, 2011 0.3800 0.3800 0.3500 0.3500 68,800 -0.01(-1.41%)
Sep 23, 2011 0.3950 0.3950 0.3550 0.3550 133,500 -0.04(-8.97%)
Sep 22, 2011 0.3800 0.3900 0.3550 0.3900 194,700 +0.01(+1.30%)
Sep 21, 2011 0.4100 0.4100 0.3850 0.3850 23,050 -0.04(-10.47%)
Sep 20, 2011 0.3700 0.4300 0.3700 0.4300 290,800 +0.05(+13.16%)
Sep 19, 2011 0.3650 0.3800 0.3650 0.3800 43,175 -0.01(-2.56%)
Sep 16, 2011 0.3550 0.3900 0.3500 0.3900 156,200 +0.03(+8.33%)
Sep 15, 2011 0.3600 0.3700 0.3600 0.3600 59,900 +0.00(+0.00%)
Sep 14, 2011 0.3900 0.4100 0.3600 0.3600 437,000 -0.02(-5.26%)
Sep 13, 2011 0.3800 0.3850 0.3750 0.3800 178,500 +0.03(+7.04%)
Sep 12, 2011 0.3550 0.3850 0.3500 0.3550 109,000 -0.02(-5.33%)
Sep 09, 2011 0.3750 0.3850 0.3750 0.3750 155,000 -0.01(-1.32%)
Sep 08, 2011 0.3800 0.3900 0.3800 0.3800 126,250 -0.02(-5.00%)
Sep 07, 2011 0.3800 0.4000 0.3800 0.4000 109,500 +0.00(+0.00%)
Sep 06, 2011 0.3600 0.4000 0.3550 0.4000 144,700 +0.02(+5.26%)
Sep 02, 2011 0.3700 0.3800 0.3550 0.3800 79,900 +0.01(+2.70%)
Sep 01, 2011 0.3450 0.3700 0.3450 0.3700 239,800 +0.02(+5.71%)
Aug 31, 2011 0.3500 0.3600 0.3500 0.3500 95,750 -0.01(-2.78%)
Aug 30, 2011 0.3300 0.3650 0.3300 0.3600 38,500 +0.03(+10.77%)
Aug 29, 2011 0.3500 0.3500 0.3200 0.3250 137,576 -0.02(-4.41%)
Aug 26, 2011 0.3400 0.3400 0.3400 0.3400 5,950 +0.02(+4.62%)
Aug 25, 2011 0.3300 0.3300 0.3250 0.3250 10,000 -0.03(-9.72%)
Aug 24, 2011 0.3500 0.3600 0.3300 0.3600 123,500 +0.00(+0.00%)
Aug 23, 2011 0.3400 0.3600 0.3400 0.3600 5,500 +0.01(+2.86%)
Aug 22, 2011 0.3500 0.3600 0.3500 0.3500 145,600 +0.00(+0.00%)
Aug 19, 2011 0.3600 0.3700 0.3500 0.3500 162,500 -0.01(-2.78%)
Aug 18, 2011 0.3650 0.3650 0.3600 0.3600 63,000 -0.01(-2.70%)
Aug 17, 2011 0.3500 0.3850 0.3500 0.3700 78,500 +0.01(+2.78%)
Aug 16, 2011 0.3500 0.3600 0.3500 0.3600 26,500 +0.01(+2.86%)
Aug 15, 2011 0.3400 0.3500 0.3400 0.3500 70,000 +0.01(+1.45%)
Aug 12, 2011 0.3350 0.3450 0.3350 0.3450 34,500 +0.01(+2.99%)
Aug 11, 2011 0.3450 0.3450 0.3300 0.3350 91,500 -0.01(-2.90%)
Aug 10, 2011 0.3200 0.3450 0.3150 0.3450 93,100 -0.01(-1.43%)
Aug 09, 2011 0.3300 0.3500 0.3100 0.3500 375,946 +0.03(+9.37%)
Aug 08, 2011 0.3500 0.3500 0.3200 0.3200 90,760 -0.01(-3.03%)
Aug 05, 2011 0.3450 0.3500 0.3300 0.3300 66,400 -0.01(-4.35%)
Aug 04, 2011 0.3500 0.3500 0.3450 0.3450 39,500 -0.01(-1.43%)
Aug 03, 2011 0.3700 0.3700 0.3500 0.3500 47,150 -0.01(-1.41%)
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.