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 (%)
Apr 30, 2013 0.1000 0.1000 0.0900 0.0900 847,450 -0.01(-5.26%)
Apr 29, 2013 0.0950 0.1000 0.0950 0.0950 202,000 +0.01(+5.56%)
Apr 26, 2013 0.0950 0.0950 0.0900 0.0900 42,425 -0.01(-5.26%)
Apr 25, 2013 0.0900 0.0950 0.0900 0.0950 21,000 +0.01(+5.56%)
Apr 24, 2013 0.0950 0.0950 0.0900 0.0900 31,500 -0.01(-5.26%)
Apr 23, 2013 0.0950 0.0950 0.0950 0.0950 19,500 -0.01(-9.52%)
Apr 22, 2013 0.0950 0.1050 0.0950 0.1050 21,500 +0.00(+5.00%)
Apr 19, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 18, 2013 0.0950 0.1050 0.0900 0.1000 420,000 +0.00(+0.00%)
Apr 17, 2013 0.1250 0.1250 0.1000 0.1000 82,750 -0.01(-9.09%)
Apr 16, 2013 0.1000 0.1100 0.1000 0.1100 20,000 +0.01(+10.00%)
Apr 15, 2013 0.1100 0.1100 0.1000 0.1000 12,500 -0.02(-20.00%)
Apr 12, 2013 0.1200 0.1250 0.1100 0.1250 37,768 +0.01(+4.17%)
Apr 11, 2013 0.1200 0.1200 0.1200 0.1200 71,000 +0.00(+0.00%)
Apr 10, 2013 0.1200 0.1200 0.1200 0.1200 68,000 +0.00(+0.00%)
Apr 09, 2013 0.1200 0.1200 0.1200 0.1200 97,000 -0.02(-11.11%)
Apr 08, 2013 0.1100 0.1350 0.1100 0.1350 84,733 +0.02(+12.50%)
Apr 05, 2013 0.1200 0.1200 0.1200 0.1200 37,200 +0.00(+0.00%)
Apr 04, 2013 0.1200 0.1200 0.1200 0.1200 5,175 +0.00(+0.00%)
Apr 03, 2013 0.1350 0.1350 0.1100 0.1200 70,500 -0.01(-7.69%)
Apr 02, 2013 0.1250 0.1350 0.1250 0.1300 36,161 -0.01(-3.70%)
Apr 01, 2013 0.1200 0.1350 0.1200 0.1350 73,000 +0.02(+17.39%)
Mar 28, 2013 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Mar 27, 2013 0.1250 0.1250 0.1100 0.1200 286,482 -0.02(-11.11%)
Mar 26, 2013 0.1250 0.1350 0.1250 0.1350 39,000 +0.00(+0.00%)
Mar 25, 2013 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+8.00%)
Mar 22, 2013 0.1300 0.1350 0.1250 0.1250 31,300 -0.01(-7.41%)
Mar 21, 2013 0.1400 0.1400 0.1350 0.1350 40,100 -0.01(-3.57%)
Mar 20, 2013 0.1450 0.1450 0.1400 0.1400 4,000 +0.00(+0.00%)
Mar 19, 2013 0.1400 0.1400 0.1400 0.1400 21,000 -0.00(-3.45%)
Mar 18, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 15, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 14, 2013 0.1400 0.1450 0.1400 0.1450 34,493 +0.01(+7.41%)
Mar 13, 2013 0.1400 0.1400 0.1350 0.1350 2,000 +0.01(+3.85%)
Mar 12, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 11, 2013 0.1350 0.1350 0.1250 0.1300 340,270 +0.00(+0.00%)
Mar 08, 2013 0.1350 0.1350 0.1300 0.1300 82,004 -0.01(-3.70%)
Mar 07, 2013 0.1400 0.1400 0.1350 0.1350 157,918 -0.01(-6.90%)
Mar 06, 2013 0.1450 0.1450 0.1400 0.1450 161,525 +0.00(+0.00%)
Mar 05, 2013 0.1500 0.1500 0.1450 0.1450 134,533 -0.01(-3.33%)
Mar 04, 2013 0.1550 0.1550 0.1500 0.1500 35,500 -0.01(-3.23%)
Mar 01, 2013 0.1550 0.1550 0.1550 0.1550 9,000 +0.00(+0.00%)
Feb 28, 2013 0.1550 0.1550 0.1550 0.1550 27,000 -0.01(-6.06%)
Feb 27, 2013 0.1600 0.1650 0.1550 0.1650 175,500 +0.01(+3.13%)
Feb 26, 2013 0.1650 0.1650 0.1600 0.1600 114,138 -0.01(-5.88%)
Feb 25, 2013 0.1700 0.1700 0.1700 0.1700 19,000 +0.00(+0.00%)
Feb 22, 2013 0.1850 0.1850 0.1700 0.1700 151,500 +0.00(+0.00%)
Feb 21, 2013 0.1800 0.1800 0.1700 0.1700 88,000 +0.00(+0.00%)
Feb 20, 2013 0.1850 0.1850 0.1700 0.1700 167,200 -0.02(-12.82%)
Feb 19, 2013 0.2000 0.2000 0.1950 0.1950 200,000 +0.00(+0.00%)
Feb 15, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 14, 2013 0.1950 0.2000 0.1750 0.1950 136,000 +0.01(+2.63%)
Feb 13, 2013 0.2000 0.2000 0.1900 0.1900 32,100 -0.01(-5.00%)
Feb 12, 2013 0.1950 0.2000 0.1950 0.2000 65,500 +0.01(+5.26%)
Feb 11, 2013 0.1950 0.1950 0.1900 0.1900 71,400 +0.00(+0.00%)
Feb 08, 2013 0.1800 0.1900 0.1800 0.1900 243,900 +0.01(+2.70%)
Feb 07, 2013 0.1800 0.1850 0.1800 0.1850 70,000 -0.01(-2.63%)
Feb 06, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 04, 2013 0.1800 0.1900 0.1800 0.1900 15,000 +0.01(+2.70%)
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.