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 30, 2020 0.1500 0.1650 0.1400 0.1650 6,077 +0.02(+13.79%)
Sep 29, 2020 0.1500 0.1500 0.1450 0.1450 1,210 +0.00(+0.00%)
Sep 28, 2020 0.1400 0.1500 0.1400 0.1450 2,334 -0.01(-3.33%)
Sep 25, 2020 0.1450 0.1500 0.1400 0.1500 132 +0.01(+3.45%)
Sep 24, 2020 0.1400 0.1500 0.1400 0.1450 4,736 +0.00(+3.57%)
Sep 23, 2020 0.1500 0.1550 0.1400 0.1400 7,391 -0.01(-9.68%)
Sep 22, 2020 0.1600 0.1600 0.1500 0.1550 4,262 +0.00(+0.00%)
Sep 21, 2020 0.1600 0.1650 0.1550 0.1550 844,538 -0.02(-8.82%)
Sep 18, 2020 0.1600 0.1700 0.1600 0.1700 7 +0.00(+0.00%)
Sep 17, 2020 0.1700 0.1700 0.1650 0.1700 1,929 -0.00(-2.86%)
Sep 16, 2020 0.1800 0.1800 0.1650 0.1750 4,752 +0.00(+0.00%)
Sep 15, 2020 0.1750 0.1800 0.1750 0.1750 283,895 +0.00(+0.00%)
Sep 14, 2020 0.1750 0.1850 0.1750 0.1750 1,909 +0.00(+2.94%)
Sep 11, 2020 0.1850 0.1850 0.1700 0.1700 1,835 -0.01(-5.56%)
Sep 10, 2020 0.1750 0.1850 0.1750 0.1800 3,137 +0.00(+0.00%)
Sep 09, 2020 0.1750 0.1850 0.1750 0.1800 3,051 +0.01(+5.88%)
Sep 08, 2020 0.1600 0.1700 0.1600 0.1700 4,364 +0.01(+3.03%)
Sep 04, 2020 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Sep 03, 2020 0.1650 0.1700 0.1650 0.1700 2,884 +0.00(+0.00%)
Sep 02, 2020 0.1700 0.1700 0.1650 0.1700 11,283 -0.01(-5.56%)
Sep 01, 2020 0.1800 0.1800 0.1750 0.1800 1,619 +0.01(+2.86%)
Aug 31, 2020 0.1850 0.1850 0.1750 0.1750 449,780 -0.01(-5.41%)
Aug 28, 2020 0.1850 0.1850 0.1800 0.1850 11 +0.01(+2.78%)
Aug 27, 2020 0.1800 0.1850 0.1750 0.1800 2,979 +0.00(+0.00%)
Aug 26, 2020 0.1750 0.1800 0.1750 0.1800 860 +0.01(+5.88%)
Aug 25, 2020 0.1800 0.1800 0.1700 0.1700 3,866 -0.00(-2.86%)
Aug 24, 2020 0.1900 0.1900 0.1750 0.1750 5,284 -0.01(-2.78%)
Aug 21, 2020 0.1850 0.1900 0.1800 0.1800 6,489 -0.01(-5.26%)
Aug 20, 2020 0.1900 0.1950 0.1900 0.1900 475,331 +0.00(+0.00%)
Aug 19, 2020 0.1950 0.1950 0.1850 0.1900 660,717 -0.01(-2.56%)
Aug 18, 2020 0.2000 0.2100 0.1950 0.1950 1,457,131 +0.01(+2.63%)
Aug 17, 2020 0.1800 0.1950 0.1800 0.1900 774,885 +0.02(+8.57%)
Aug 14, 2020 0.1950 0.1950 0.1750 0.1750 588,681 -0.01(-5.41%)
Aug 13, 2020 0.1900 0.1900 0.1800 0.1850 517,514 +0.00(+0.00%)
Aug 12, 2020 0.1850 0.1900 0.1850 0.1850 417,176 +0.01(+2.78%)
Aug 11, 2020 0.1900 0.1900 0.1700 0.1800 1,817,523 -0.02(-10.00%)
Aug 10, 2020 0.2000 0.2150 0.1900 0.2000 3,664,428 +0.00(+0.00%)
Aug 07, 2020 0.1750 0.2000 0.1650 0.2000 3,616,162 +0.03(+17.65%)
Aug 06, 2020 0.1750 0.1800 0.1700 0.1700 1,255,985 +0.00(+0.00%)
Aug 05, 2020 0.1600 0.1800 0.1600 0.1700 36,661 +0.02(+9.68%)
Aug 04, 2020 0.1600 0.1600 0.1500 0.1550 5,471 +0.00(+0.00%)
Jul 31, 2020 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Jul 30, 2020 0.1550 0.1550 0.1450 0.1450 14,437 -0.02(-9.38%)
Jul 29, 2020 0.1400 0.1600 0.1400 0.1600 45,009 +0.02(+18.52%)
Jul 28, 2020 0.1350 0.1400 0.1350 0.1350 1,372 -0.01(-3.57%)
Jul 27, 2020 0.1400 0.1400 0.1350 0.1400 5,143 +0.00(+0.00%)
Jul 24, 2020 0.1400 0.1400 0.1350 0.1400 15 +0.00(+0.00%)
Jul 23, 2020 0.1400 0.1400 0.1350 0.1400 1,229 +0.00(+0.00%)
Jul 22, 2020 0.1500 0.1500 0.1400 0.1400 1,316,867 +0.00(+0.00%)
Jul 21, 2020 0.1400 0.1500 0.1400 0.1400 1,960,644 +0.01(+7.69%)
Jul 20, 2020 0.1400 0.1400 0.1300 0.1300 823,333 -0.01(-7.14%)
Jul 17, 2020 0.1400 0.1400 0.1400 0.1400 492,487 +0.00(+0.00%)
Jul 16, 2020 0.1500 0.1500 0.1400 0.1400 434,739 -0.01(-6.67%)
Jul 15, 2020 0.1500 0.1500 0.1400 0.1500 550,014 +0.00(+0.00%)
Jul 14, 2020 0.1500 0.1500 0.1400 0.1500 989,993 +0.00(+0.00%)
Jul 13, 2020 0.1600 0.1600 0.1500 0.1500 638,550 -0.01(-6.25%)
Jul 10, 2020 0.1600 0.1600 0.1500 0.1600 315,950 +0.01(+6.67%)
Jul 09, 2020 0.1600 0.1600 0.1500 0.1500 540,662 +0.00(+0.00%)
Jul 08, 2020 0.1500 0.1600 0.1500 0.1500 604,616 +0.00(+0.00%)
Jul 07, 2020 0.1500 0.1600 0.1500 0.1500 1,130,640 -0.01(-6.25%)
Jul 06, 2020 0.1600 0.1700 0.1600 0.1600 1,810,439 +0.00(+0.00%)
Jul 03, 2020 0.1300 0.1700 0.1300 0.1600 4,669,946 +0.03(+23.08%)
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.