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, 2016 0.2800 0.2800 0.2700 0.2800 362,391 +0.00(+0.00%)
Oct 28, 2016 0.2800 0.2850 0.2750 0.2800 135,050 -0.00(-1.75%)
Oct 27, 2016 0.2900 0.2900 0.2700 0.2850 441,363 -0.01(-1.72%)
Oct 26, 2016 0.3000 0.3000 0.2800 0.2900 257,588 -0.01(-1.69%)
Oct 25, 2016 0.2650 0.2950 0.2650 0.2950 2,194,287 +0.03(+11.32%)
Oct 24, 2016 0.2600 0.2750 0.2500 0.2650 315,550 +0.01(+3.92%)
Oct 21, 2016 0.2350 0.2600 0.2350 0.2550 640,864 +0.02(+8.51%)
Oct 20, 2016 0.2400 0.2400 0.2300 0.2350 292,380 -0.01(-2.08%)
Oct 19, 2016 0.2300 0.2400 0.2300 0.2400 246,364 +0.01(+4.35%)
Oct 18, 2016 0.2350 0.2400 0.2300 0.2300 210,300 -0.00(-2.13%)
Oct 17, 2016 0.2350 0.2500 0.2300 0.2350 369,533 -0.01(-2.08%)
Oct 14, 2016 0.2400 0.2400 0.2350 0.2400 114,500 +0.00(+0.00%)
Oct 13, 2016 0.2450 0.2500 0.2350 0.2400 640,749 -0.01(-4.00%)
Oct 12, 2016 0.2400 0.2500 0.2300 0.2500 296,984 +0.02(+6.38%)
Oct 11, 2016 0.2550 0.2550 0.2200 0.2350 270,161 -0.01(-2.08%)
Oct 07, 2016 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Oct 06, 2016 0.2300 0.2350 0.2000 0.2200 1,406,453 -0.01(-6.38%)
Oct 05, 2016 0.2450 0.2450 0.2300 0.2350 784,833 -0.01(-4.08%)
Oct 04, 2016 0.2500 0.2500 0.2400 0.2450 744,504 -0.01(-2.00%)
Oct 03, 2016 0.2650 0.2650 0.2500 0.2500 702,950 -0.02(-7.41%)
Sep 30, 2016 0.2750 0.2750 0.2650 0.2700 193,550 +0.00(+0.00%)
Sep 29, 2016 0.2800 0.2800 0.2700 0.2700 98,237 -0.01(-1.82%)
Sep 28, 2016 0.2800 0.2800 0.2750 0.2750 225,760 -0.01(-1.79%)
Sep 27, 2016 0.2750 0.2800 0.2650 0.2800 211,286 +0.01(+1.82%)
Sep 26, 2016 0.2700 0.2750 0.2650 0.2750 124,850 +0.01(+3.77%)
Sep 23, 2016 0.2800 0.2800 0.2650 0.2650 434,556 -0.02(-7.02%)
Sep 22, 2016 0.2850 0.2850 0.2750 0.2850 115,600 -0.01(-1.72%)
Sep 21, 2016 0.2800 0.2900 0.2800 0.2900 441,594 +0.01(+5.45%)
Sep 20, 2016 0.2800 0.2800 0.2750 0.2750 158,877 -0.01(-3.51%)
Sep 19, 2016 0.2850 0.2850 0.2750 0.2850 552,226 +0.01(+3.64%)
Sep 16, 2016 0.2800 0.2850 0.2750 0.2750 372,850 -0.01(-1.79%)
Sep 15, 2016 0.2850 0.2850 0.2700 0.2800 565,526 +0.00(+0.00%)
Sep 14, 2016 0.2800 0.2850 0.2700 0.2800 1,379,403 +0.02(+5.66%)
Sep 13, 2016 0.2750 0.2750 0.2650 0.2650 617,836 -0.01(-3.64%)
Sep 12, 2016 0.2950 0.2950 0.2650 0.2750 2,646,346 -0.02(-6.78%)
Sep 09, 2016 0.3050 0.3050 0.2950 0.2950 276,470 -0.01(-3.28%)
Sep 08, 2016 0.3000 0.3050 0.2950 0.3050 575,007 +0.01(+1.67%)
Sep 07, 2016 0.3050 0.3050 0.2900 0.3000 359,235 +0.00(+0.00%)
Sep 06, 2016 0.2950 0.3100 0.2850 0.3000 1,479,008 +0.01(+1.69%)
Sep 02, 2016 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
Sep 01, 2016 0.2950 0.3000 0.2900 0.2900 603,390 -0.01(-1.69%)
Aug 31, 2016 0.3000 0.3050 0.2850 0.2950 479,314 +0.00(+0.00%)
Aug 30, 2016 0.3000 0.3050 0.2900 0.2950 1,105,053 -0.01(-1.67%)
Aug 29, 2016 0.2900 0.3000 0.2850 0.3000 725,600 +0.02(+5.26%)
Aug 26, 2016 0.2900 0.2900 0.2750 0.2850 905,739 +0.00(+0.00%)
Aug 25, 2016 0.2850 0.2900 0.2800 0.2850 678,046 +0.00(+1.79%)
Aug 24, 2016 0.2750 0.2800 0.2700 0.2800 1,699,900 +0.01(+3.70%)
Aug 23, 2016 0.2600 0.2700 0.2550 0.2700 549,138 +0.01(+3.85%)
Aug 22, 2016 0.2600 0.2600 0.2500 0.2600 203,900 +0.00(+0.00%)
Aug 19, 2016 0.2550 0.2600 0.2500 0.2600 210,866 +0.00(+0.00%)
Aug 18, 2016 0.2550 0.2650 0.2500 0.2600 226,503 +0.01(+1.96%)
Aug 17, 2016 0.2600 0.2650 0.2550 0.2550 524,445 -0.01(-3.77%)
Aug 16, 2016 0.2600 0.2650 0.2550 0.2650 88,500 +0.00(+0.00%)
Aug 15, 2016 0.2600 0.2650 0.2550 0.2650 378,005 +0.01(+1.92%)
Aug 12, 2016 0.2750 0.2750 0.2600 0.2600 587,000 -0.01(-3.70%)
Aug 11, 2016 0.2600 0.2850 0.2550 0.2700 1,081,560 +0.01(+3.85%)
Aug 10, 2016 0.2600 0.2650 0.2550 0.2600 800,617 -0.01(-1.89%)
Aug 09, 2016 0.2600 0.2650 0.2550 0.2650 185,900 +0.01(+1.92%)
Aug 08, 2016 0.2500 0.2600 0.2500 0.2600 376,884 +0.01(+4.00%)
Aug 05, 2016 0.2600 0.2600 0.2450 0.2500 259,000 -0.02(-5.66%)
Aug 04, 2016 0.2750 0.2750 0.2500 0.2650 593,305 +0.01(+1.92%)
Aug 03, 2016 0.2700 0.2750 0.2600 0.2600 566,250 -0.01(-3.70%)
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.