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 (%)
May 31, 2018 0.3950 0.4100 0.3850 0.3950 513,912 +0.01(+1.28%)
May 30, 2018 0.3800 0.3950 0.3650 0.3900 600,723 +0.02(+4.00%)
May 29, 2018 0.3950 0.3950 0.3750 0.3750 308,393 -0.01(-1.32%)
May 28, 2018 0.4100 0.4100 0.3800 0.3800 542,567 -0.04(-9.52%)
May 25, 2018 0.4100 0.4200 0.4100 0.4200 182,487 +0.02(+5.00%)
May 24, 2018 0.4100 0.4100 0.4000 0.4000 220,500 +0.00(+0.00%)
May 23, 2018 0.4000 0.4050 0.3900 0.4000 314,518 +0.01(+1.27%)
May 22, 2018 0.4050 0.4050 0.3900 0.3950 310,684 -0.01(-2.47%)
May 18, 2018 0.4050 0.4050 0.4050 0 -0.01(-3.57%)
May 17, 2018 0.4200 0.4200 0.4050 0.4200 177,033 +0.01(+1.20%)
May 16, 2018 0.4000 0.4150 0.4000 0.4150 51,255 +0.01(+2.47%)
May 15, 2018 0.4200 0.4200 0.4000 0.4050 473,730 -0.01(-3.57%)
May 14, 2018 0.4100 0.4200 0.4100 0.4200 330,050 +0.01(+1.20%)
May 11, 2018 0.4150 0.4150 0.4000 0.4150 541,042 +0.00(+0.00%)
May 10, 2018 0.4200 0.4200 0.4100 0.4150 187,350 -0.01(-1.19%)
May 09, 2018 0.4200 0.4250 0.4100 0.4200 629,480 +0.01(+1.20%)
May 08, 2018 0.4150 0.4200 0.4100 0.4150 391,233 -0.01(-1.19%)
May 07, 2018 0.4150 0.4250 0.4150 0.4200 525,176 +0.00(+0.00%)
May 04, 2018 0.4350 0.4400 0.4100 0.4200 720,660 -0.01(-1.18%)
May 03, 2018 0.4250 0.4250 0.4200 0.4250 451,500 +0.01(+2.41%)
May 02, 2018 0.4200 0.4250 0.4100 0.4150 245,000 -0.01(-1.19%)
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.