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 (%)
Mar 31, 2016 0.1900 0.1950 0.1600 0.1800 1,090,498 -0.01(-5.26%)
Mar 30, 2016 0.1850 0.1900 0.1800 0.1900 844,798 +0.00(+0.00%)
Mar 29, 2016 0.1900 0.1900 0.1800 0.1900 1,319,815 +0.01(+5.56%)
Mar 28, 2016 0.1950 0.1950 0.1700 0.1800 1,006,169 -0.01(-5.26%)
Mar 24, 2016 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Mar 23, 2016 0.1600 0.1750 0.1350 0.1700 6,709,791 -0.00(-2.86%)
Mar 22, 2016 0.2150 0.2200 0.1700 0.1750 7,373,727 -0.05(-20.45%)
Mar 21, 2016 0.2800 0.3450 0.2100 0.2200 11,485,060 -0.04(-13.73%)
Mar 18, 2016 0.1850 0.2700 0.1700 0.2550 10,983,581 +0.08(+45.71%)
Mar 17, 2016 0.1450 0.1850 0.1450 0.1750 4,749,388 +0.04(+29.63%)
Mar 16, 2016 0.1300 0.1450 0.1300 0.1350 1,753,180 +0.01(+8.00%)
Mar 15, 2016 0.1200 0.1300 0.1200 0.1250 1,393,585 +0.01(+8.70%)
Mar 14, 2016 0.1050 0.1150 0.1000 0.1150 789,658 +0.01(+9.52%)
Mar 11, 2016 0.1000 0.1100 0.1000 0.1050 1,171,150 +0.00(+0.00%)
Mar 10, 2016 0.0950 0.1050 0.0950 0.1050 1,215,019 +0.00(+5.00%)
Mar 09, 2016 0.0900 0.1000 0.0900 0.1000 767,210 +0.01(+5.26%)
Mar 08, 2016 0.0900 0.0950 0.0900 0.0950 612,700 +0.01(+5.56%)
Mar 07, 2016 0.0950 0.0950 0.0900 0.0900 718,094 -0.01(-5.26%)
Mar 04, 2016 0.0950 0.0950 0.0900 0.0950 1,055,031 +0.00(+0.00%)
Mar 03, 2016 0.0900 0.0950 0.0850 0.0950 399,000 +0.01(+11.76%)
Mar 02, 2016 0.0850 0.0900 0.0850 0.0850 123,600 +0.00(+0.00%)
Mar 01, 2016 0.0850 0.0850 0.0850 0.0850 442,500 +0.00(+0.00%)
Feb 29, 2016 0.0950 0.0950 0.0850 0.0850 196,500 -0.00(-5.56%)
Feb 26, 2016 0.0900 0.0950 0.0900 0.0900 394,300 +0.00(+0.00%)
Feb 25, 2016 0.0900 0.0900 0.0850 0.0900 218,300 +0.00(+0.00%)
Feb 24, 2016 0.0900 0.0950 0.0900 0.0900 289,333 +0.00(+0.00%)
Feb 23, 2016 0.0950 0.0950 0.0900 0.0900 324,200 +0.00(+0.00%)
Feb 22, 2016 0.0950 0.0950 0.0900 0.0900 63,652 +0.00(+0.00%)
Feb 19, 2016 0.0950 0.0950 0.0900 0.0900 164,466 -0.01(-5.26%)
Feb 18, 2016 0.0900 0.0950 0.0850 0.0950 263,496 +0.01(+11.76%)
Feb 17, 2016 0.0900 0.0900 0.0850 0.0850 203,222 -0.01(-10.53%)
Feb 16, 2016 0.0950 0.0950 0.0900 0.0950 324,500 +0.00(+0.00%)
Feb 12, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Feb 11, 2016 0.0950 0.0950 0.0900 0.0900 437,000 +0.00(+0.00%)
Feb 10, 2016 0.0900 0.0900 0.0900 0.0900 17,550 +0.00(+0.00%)
Feb 09, 2016 0.0900 0.0900 0.0850 0.0900 99,200 +0.00(+0.00%)
Feb 08, 2016 0.0950 0.1100 0.0900 0.0900 1,028,434 +0.00(+0.00%)
Feb 05, 2016 0.0800 0.0900 0.0800 0.0900 453,000 +0.01(+12.50%)
Feb 04, 2016 0.0800 0.0800 0.0800 0.0800 5,700 +0.00(+0.00%)
Feb 03, 2016 0.0800 0.0800 0.0800 0.0800 154,000 -0.01(-5.88%)
Feb 02, 2016 0.0800 0.0850 0.0800 0.0850 118,000 +0.00(+0.00%)
Feb 01, 2016 0.0850 0.0850 0.0850 0.0850 9,500 +0.01(+6.25%)
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%)
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.