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, 2018 0.3900 0.3900 0.3800 0.3800 521,966 -0.01(-2.56%)
Oct 30, 2018 0.4000 0.4000 0.3700 0.3900 779,936 +0.00(+0.00%)
Oct 29, 2018 0.4200 0.4200 0.3900 0.3900 801,322 -0.02(-4.88%)
Oct 26, 2018 0.3900 0.4300 0.3900 0.4100 1,138,870 +0.01(+2.50%)
Oct 25, 2018 0.4000 0.4000 0.3800 0.4000 367,967 +0.01(+2.56%)
Oct 24, 2018 0.4000 0.4000 0.3800 0.3900 243,465 -0.01(-2.50%)
Oct 23, 2018 0.4000 0.4100 0.3700 0.4000 1,035,907 +0.00(+0.00%)
Oct 22, 2018 0.4000 0.4000 0.3800 0.4000 466,069 +0.00(+0.00%)
Oct 19, 2018 0.4000 0.4100 0.3900 0.4000 230,100 +0.00(+0.00%)
Oct 18, 2018 0.4100 0.4100 0.3900 0.4000 245,590 +0.01(+2.56%)
Oct 17, 2018 0.4200 0.4200 0.3800 0.3900 379,434 -0.02(-4.88%)
Oct 16, 2018 0.4200 0.4200 0.3900 0.4100 506,245 +0.00(+0.00%)
Oct 15, 2018 0.4300 0.4300 0.4000 0.4100 640,846 -0.01(-2.38%)
Oct 12, 2018 0.4300 0.4400 0.4100 0.4200 604,481 +0.00(+0.00%)
Oct 11, 2018 0.4200 0.4300 0.4100 0.4200 551,350 +0.01(+2.44%)
Oct 10, 2018 0.4300 0.4300 0.4100 0.4100 411,341 -0.03(-6.82%)
Oct 09, 2018 0.4200 0.4400 0.4200 0.4400 576,710 +0.01(+2.33%)
Oct 05, 2018 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Oct 04, 2018 0.4400 0.4400 0.4100 0.4200 388,552 -0.01(-2.33%)
Oct 03, 2018 0.4300 0.4400 0.4100 0.4300 588,235 +0.01(+2.38%)
Oct 02, 2018 0.4300 0.4400 0.4100 0.4200 504,325 -0.03(-6.67%)
Oct 01, 2018 0.4200 0.4500 0.4100 0.4500 456,911 +0.04(+9.76%)
Sep 28, 2018 0.4100 0.4100 0.3700 0.4100 801,742 +0.01(+2.50%)
Sep 27, 2018 0.4300 0.4300 0.4000 0.4000 610,397 -0.02(-4.76%)
Sep 26, 2018 0.4400 0.4400 0.4100 0.4200 1,132,328 -0.01(-2.33%)
Sep 25, 2018 0.4600 0.4600 0.4200 0.4300 1,234,562 -0.02(-4.44%)
Sep 24, 2018 0.4800 0.4800 0.4500 0.4500 1,313,892 -0.01(-2.17%)
Sep 21, 2018 0.5000 0.5500 0.4500 0.4600 4,374,619 +0.07(+17.95%)
Sep 20, 2018 0.4200 0.4200 0.3900 0.3900 1,099,242 -0.02(-4.88%)
Sep 19, 2018 0.3800 0.4200 0.3700 0.4100 961,316 +0.03(+7.89%)
Sep 18, 2018 0.3700 0.3800 0.3700 0.3800 372,285 +0.01(+2.70%)
Sep 17, 2018 0.3800 0.3900 0.3700 0.3700 802,242 -0.01(-2.63%)
Sep 14, 2018 0.3900 0.3900 0.3700 0.3800 675,435 +0.00(+0.00%)
Sep 13, 2018 0.3900 0.4000 0.3800 0.3800 413,935 -0.01(-2.56%)
Sep 12, 2018 0.3900 0.4000 0.3900 0.3900 545,322 +0.00(+0.00%)
Sep 11, 2018 0.4000 0.4100 0.3700 0.3900 681,060 -0.03(-7.14%)
Sep 10, 2018 0.4100 0.4200 0.3900 0.4200 563,322 +0.00(+0.00%)
Sep 07, 2018 0.4000 0.4200 0.3700 0.4200 571,204 +0.02(+5.00%)
Sep 06, 2018 0.4300 0.4300 0.4000 0.4000 451,878 -0.03(-6.98%)
Sep 05, 2018 0.4400 0.4500 0.4000 0.4300 763,933 -0.02(-4.44%)
Sep 04, 2018 0.4700 0.4700 0.4400 0.4500 610,447 +0.00(+0.00%)
Aug 31, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 30, 2018 0.3800 0.4500 0.3700 0.4500 1,756,906 +0.07(+18.42%)
Aug 29, 2018 0.3800 0.3800 0.3700 0.3800 434,883 +0.01(+2.70%)
Aug 28, 2018 0.3300 0.3900 0.3200 0.3700 1,503,542 +0.06(+19.35%)
Aug 27, 2018 0.3200 0.3200 0.3100 0.3100 227,887 +0.00(+0.00%)
Aug 24, 2018 0.3200 0.3200 0.3000 0.3100 255,990 +0.00(+0.00%)
Aug 23, 2018 0.3100 0.3100 0.3000 0.3100 88,233 +0.00(+0.00%)
Aug 22, 2018 0.2900 0.3100 0.2900 0.3100 203,898 +0.02(+6.90%)
Aug 21, 2018 0.2900 0.3000 0.2900 0.2900 220,709 -0.01(-3.33%)
Aug 20, 2018 0.3000 0.3100 0.2900 0.3000 219,280 +0.00(+0.00%)
Aug 17, 2018 0.3000 0.3100 0.2900 0.3000 339,054 +0.00(+0.00%)
Aug 16, 2018 0.3000 0.3100 0.2900 0.3000 389,038 +0.01(+3.45%)
Aug 15, 2018 0.3100 0.3100 0.2900 0.2900 532,464 -0.02(-6.45%)
Aug 14, 2018 0.3200 0.3200 0.3100 0.3100 720,380 +0.00(+0.00%)
Aug 13, 2018 0.3300 0.3300 0.3000 0.3100 781,608 -0.02(-6.06%)
Aug 10, 2018 0.3300 0.3300 0.3300 0.3300 326,287 +0.00(+0.00%)
Aug 09, 2018 0.3300 0.3300 0.3300 0.3300 445,022 +0.00(+0.00%)
Aug 08, 2018 0.3300 0.3500 0.3300 0.3300 418,930 +0.00(+0.00%)
Aug 07, 2018 0.3500 0.3500 0.3300 0.3300 224,329 -0.01(-2.94%)
Aug 03, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 02, 2018 0.3400 0.3500 0.3400 0.3400 92,461 +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.