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 (%)
Jan 31, 2018 0.4600 0.4600 0.4450 0.4500 261,270 +0.00(+0.00%)
Jan 30, 2018 0.4550 0.4750 0.4500 0.4500 478,309 -0.01(-1.10%)
Jan 29, 2018 0.4800 0.4800 0.4500 0.4550 461,907 -0.01(-1.09%)
Jan 26, 2018 0.4700 0.4800 0.4600 0.4600 393,559 -0.01(-2.13%)
Jan 25, 2018 0.4750 0.4800 0.4600 0.4700 211,592 -0.02(-3.09%)
Jan 24, 2018 0.4850 0.4900 0.4700 0.4850 463,498 +0.01(+2.11%)
Jan 23, 2018 0.4650 0.4800 0.4650 0.4750 252,640 +0.01(+1.06%)
Jan 22, 2018 0.4800 0.4850 0.4650 0.4700 230,450 -0.01(-1.05%)
Jan 19, 2018 0.4800 0.4800 0.4700 0.4750 102,245 +0.01(+2.15%)
Jan 18, 2018 0.4750 0.4800 0.4600 0.4650 137,778 -0.01(-3.12%)
Jan 17, 2018 0.4650 0.4800 0.4600 0.4800 218,400 +0.01(+2.13%)
Jan 16, 2018 0.4650 0.4700 0.4500 0.4700 631,848 +0.00(+1.08%)
Jan 15, 2018 0.4850 0.4850 0.4550 0.4650 869,850 -0.01(-3.12%)
Jan 12, 2018 0.4850 0.4950 0.4750 0.4800 273,126 -0.01(-2.04%)
Jan 11, 2018 0.4950 0.5000 0.4850 0.4900 140,875 +0.00(+0.00%)
Jan 10, 2018 0.4600 0.5000 0.4600 0.4900 338,283 +0.02(+4.26%)
Jan 09, 2018 0.4800 0.4850 0.4600 0.4700 401,801 -0.02(-3.09%)
Jan 08, 2018 0.4800 0.4950 0.4750 0.4850 384,349 -0.03(-4.90%)
Jan 05, 2018 0.4900 0.5200 0.4800 0.5100 234,310 +0.01(+2.00%)
Jan 04, 2018 0.5000 0.5000 0.4800 0.5000 174,950 +0.00(+0.00%)
Jan 03, 2018 0.5300 0.5300 0.4850 0.5000 259,959 -0.01(-1.96%)
Jan 02, 2018 0.4800 0.5500 0.4800 0.5100 573,956 +0.04(+8.51%)
Dec 29, 2017 0.4700 0.4700 0.4700 0 -0.01(-1.05%)
Dec 28, 2017 0.4700 0.4800 0.4600 0.4750 291,828 +0.01(+3.26%)
Dec 27, 2017 0.4450 0.4700 0.4400 0.4600 300,263 +0.02(+4.55%)
Dec 22, 2017 0.4300 0.4400 0.4200 0.4400 470,369 +0.01(+2.33%)
Dec 21, 2017 0.4400 0.4400 0.4250 0.4300 235,452 -0.01(-1.15%)
Dec 20, 2017 0.4250 0.4400 0.4250 0.4350 104,140 +0.01(+2.35%)
Dec 19, 2017 0.4350 0.4500 0.4150 0.4250 411,430 -0.01(-1.16%)
Dec 18, 2017 0.4300 0.4700 0.4300 0.4300 686,676 -0.03(-5.49%)
Dec 15, 2017 0.4700 0.4700 0.4550 0.4550 106,369 -0.01(-3.19%)
Dec 14, 2017 0.4800 0.4850 0.4700 0.4700 169,800 +0.00(+0.00%)
Dec 13, 2017 0.4850 0.4900 0.4450 0.4700 865,515 +0.00(+0.00%)
Dec 11, 2017 0.4700 0.4700 0.4700 0 -0.02(-4.08%)
Dec 08, 2017 0.4650 0.4900 0.4500 0.4900 236,498 +0.04(+8.89%)
Dec 07, 2017 0.4650 0.4650 0.4450 0.4500 319,260 -0.01(-2.17%)
Dec 06, 2017 0.4700 0.4700 0.4600 0.4600 76,725 -0.01(-2.13%)
Dec 05, 2017 0.4850 0.4850 0.4550 0.4700 255,531 -0.01(-1.05%)
Dec 04, 2017 0.5000 0.5000 0.4750 0.4750 222,101 -0.02(-4.04%)
Dec 01, 2017 0.5100 0.5100 0.4900 0.4950 232,144 -0.01(-1.00%)
Nov 30, 2017 0.5100 0.5100 0.5000 0.5000 82,450 -0.02(-3.85%)
Nov 29, 2017 0.5100 0.5200 0.4900 0.5200 265,460 +0.01(+1.96%)
Nov 28, 2017 0.5200 0.5300 0.5000 0.5100 401,885 -0.01(-1.92%)
Nov 27, 2017 0.5200 0.5200 0.4800 0.5200 747,655 +0.02(+4.00%)
Nov 24, 2017 0.5000 0.5300 0.4900 0.5000 614,804 +0.00(+0.00%)
Nov 23, 2017 0.4700 0.5000 0.4600 0.5000 519,585 +0.04(+8.70%)
Nov 22, 2017 0.4500 0.4650 0.4450 0.4600 70,559 +0.01(+2.22%)
Nov 21, 2017 0.4600 0.4600 0.4300 0.4500 188,837 +0.00(+0.00%)
Nov 20, 2017 0.4500 0.4550 0.4350 0.4500 174,990 +0.00(+0.00%)
Nov 17, 2017 0.4200 0.4500 0.4150 0.4500 637,905 +0.03(+5.88%)
Nov 16, 2017 0.4300 0.4350 0.4100 0.4250 204,819 -0.02(-4.49%)
Nov 15, 2017 0.4150 0.4450 0.4150 0.4450 469,766 +0.03(+5.95%)
Nov 14, 2017 0.4200 0.4400 0.4150 0.4200 551,214 -0.02(-4.55%)
Nov 13, 2017 0.4550 0.4550 0.4150 0.4400 342,115 -0.01(-2.22%)
Nov 10, 2017 0.4200 0.4600 0.4200 0.4500 385,475 +0.01(+1.12%)
Nov 09, 2017 0.4650 0.4650 0.4400 0.4450 179,800 -0.02(-5.32%)
Nov 08, 2017 0.4450 0.4750 0.4300 0.4700 427,266 +0.01(+3.30%)
Nov 07, 2017 0.4600 0.4700 0.4500 0.4550 273,326 -0.01(-2.15%)
Nov 06, 2017 0.4800 0.4800 0.4550 0.4650 298,386 -0.00(-1.06%)
Nov 03, 2017 0.4700 0.4800 0.4700 0.4700 328,304 -0.01(-1.05%)
Nov 02, 2017 0.4750 0.4800 0.4650 0.4750 235,388 +0.01(+1.06%)
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.