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 (%)
Sep 28, 2012 0.2000 0.2100 0.1900 0.1900 41,900 +0.00(+0.00%)
Sep 27, 2012 0.1950 0.1950 0.1900 0.1900 36,500 -0.01(-5.00%)
Sep 26, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 25, 2012 0.2000 0.2000 0.2000 0.2000 40,000 +0.00(+0.00%)
Sep 24, 2012 0.1950 0.2000 0.1950 0.2000 11,000 +0.00(+0.00%)
Sep 21, 2012 0.2000 0.2050 0.2000 0.2000 347,500 +0.00(+0.00%)
Sep 20, 2012 0.2000 0.2000 0.2000 0.2000 77,412 +0.00(+0.00%)
Sep 19, 2012 0.2000 0.2150 0.1950 0.2000 123,000 +0.00(+0.00%)
Sep 18, 2012 0.2000 0.2100 0.2000 0.2000 29,000 +0.00(+0.00%)
Sep 17, 2012 0.1900 0.2000 0.1900 0.2000 62,000 +0.01(+5.26%)
Sep 14, 2012 0.2000 0.2000 0.1900 0.1900 30,000 +0.00(+0.00%)
Sep 13, 2012 0.2000 0.2000 0.1900 0.1900 48,000 -0.01(-5.00%)
Sep 12, 2012 0.2000 0.2000 0.2000 0.2000 31,630 +0.00(+0.00%)
Sep 11, 2012 0.2000 0.2000 0.2000 0.2000 50,400 +0.00(+0.00%)
Sep 10, 2012 0.2000 0.2000 0.2000 0.2000 28,000 +0.00(+0.00%)
Sep 07, 2012 0.1850 0.2000 0.1800 0.2000 92,356 +0.02(+11.11%)
Sep 06, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 05, 2012 0.1850 0.1850 0.1800 0.1800 21,000 -0.02(-10.00%)
Sep 04, 2012 0.1900 0.2000 0.1900 0.2000 46,000 -0.00(-2.44%)
Aug 31, 2012 0.2050 0.2050 0.2050 0 +0.01(+7.89%)
Aug 30, 2012 0.1900 0.1900 0.1900 0.1900 164,600 -0.02(-9.52%)
Aug 29, 2012 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Aug 27, 2012 0.1950 0.1950 0.1950 0.1950 2,000 -0.01(-2.50%)
Aug 24, 2012 0.2000 0.2000 0.2000 0.2000 15,000 +0.00(+0.00%)
Aug 23, 2012 0.1950 0.2000 0.1950 0.2000 40,000 +0.01(+2.56%)
Aug 22, 2012 0.1950 0.2100 0.1950 0.1950 20,400 -0.01(-2.50%)
Aug 21, 2012 0.2000 0.2000 0.2000 0.2000 8,000 +0.01(+5.26%)
Aug 20, 2012 0.1900 0.1900 0.1900 0.1900 2,000 -0.02(-9.52%)
Aug 17, 2012 0.2000 0.2100 0.2000 0.2100 19,000 +0.00(+0.00%)
Aug 16, 2012 0.2100 0.2100 0.2100 0.2100 21,000 +0.00(+0.00%)
Aug 15, 2012 0.2100 0.2100 0.2100 0.2100 8,000 +0.01(+5.00%)
Aug 14, 2012 0.2050 0.2150 0.2000 0.2000 67,500 -0.00(-2.44%)
Aug 13, 2012 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Aug 11, 2012 0.2050 0.2050 0.2050 0.2050 10,000 +0.00(+0.00%)
Aug 10, 2012 0.2050 0.2050 0.2050 0.2050 10,000 -0.03(-10.87%)
Aug 09, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 08, 2012 0.2300 0.2300 0.2300 0.2300 500 -0.00(-2.13%)
Aug 07, 2012 0.2350 0.2350 0.2350 0.2350 3,000 +0.00(+2.17%)
Aug 03, 2012 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Aug 02, 2012 0.2300 0.2300 0.2000 0.2000 145,500 -0.01(-6.98%)
Aug 01, 2012 0.2150 0.2150 0.2150 0.2150 80,400 +0.00(+0.00%)
Jul 31, 2012 0.2200 0.2200 0.2150 0.2150 38,000 -0.01(-2.27%)
Jul 30, 2012 0.2400 0.2400 0.2200 0.2200 209,500 -0.03(-12.00%)
Jul 27, 2012 0.2500 0.2500 0.2500 0.2500 10,600 +0.00(+0.00%)
Jul 26, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 25, 2012 0.2500 0.2500 0.2500 0.2500 4,300 +0.02(+6.38%)
Jul 24, 2012 0.2500 0.2500 0.2350 0.2350 20,000 -0.02(-6.00%)
Jul 23, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 20, 2012 0.2500 0.2500 0.2500 0.2500 95,000 +0.00(+0.00%)
Jul 19, 2012 0.2600 0.2600 0.2400 0.2500 413,000 +0.01(+4.17%)
Jul 18, 2012 0.2500 0.2550 0.2400 0.2400 43,000 +0.00(+0.00%)
Jul 17, 2012 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Jul 16, 2012 0.2400 0.2500 0.2400 0.2400 435,687 -0.01(-4.00%)
Jul 13, 2012 0.2400 0.2500 0.2400 0.2500 32,000 +0.01(+4.17%)
Jul 12, 2012 0.2350 0.2400 0.2350 0.2400 160,000 +0.01(+2.13%)
Jul 11, 2012 0.2400 0.2400 0.2350 0.2350 15,500 +0.00(+0.00%)
Jul 10, 2012 0.2350 0.2350 0.2300 0.2350 26,200 +0.00(+0.00%)
Jul 09, 2012 0.2350 0.2350 0.2350 0.2350 25,000 +0.00(+0.00%)
Jul 06, 2012 0.2500 0.2500 0.2350 0.2350 27,000 -0.02(-6.00%)
Jul 05, 2012 0.2500 0.2500 0.2500 0.2500 200,000 -0.01(-3.85%)
Jul 04, 2012 0.2600 0.2600 0.2600 0.2600 5,000 +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.