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 (%)
Mar 30, 2012 0.2750 0.2800 0.2700 0.2700 99,000 -0.01(-3.57%)
Mar 29, 2012 0.2950 0.2950 0.2800 0.2800 80,500 -0.01(-5.08%)
Mar 28, 2012 0.3000 0.3150 0.2950 0.2950 94,000 -0.01(-3.28%)
Mar 27, 2012 0.3000 0.3200 0.2950 0.3050 81,400 -0.01(-1.61%)
Mar 26, 2012 0.3150 0.3150 0.3050 0.3100 112,011 -0.01(-3.13%)
Mar 23, 2012 0.3050 0.3300 0.3000 0.3200 157,500 +0.03(+10.34%)
Mar 22, 2012 0.3200 0.3200 0.2900 0.2900 148,300 -0.04(-12.12%)
Mar 21, 2012 0.3050 0.3400 0.3050 0.3300 570,562 +0.03(+8.20%)
Mar 20, 2012 0.3000 0.3050 0.2850 0.3050 179,500 +0.01(+1.67%)
Mar 19, 2012 0.3100 0.3100 0.3000 0.3000 153,700 +0.00(+0.00%)
Mar 16, 2012 0.3100 0.3100 0.2900 0.3000 280,900 +0.00(+0.00%)
Mar 15, 2012 0.2750 0.3000 0.2750 0.3000 510,400 +0.03(+13.21%)
Mar 14, 2012 0.2800 0.2800 0.2650 0.2650 168,500 +0.00(+0.00%)
Mar 13, 2012 0.2800 0.2900 0.2650 0.2650 129,470 -0.01(-1.85%)
Mar 12, 2012 0.2300 0.2700 0.2300 0.2700 173,000 +0.00(+0.00%)
Mar 09, 2012 0.2300 0.2700 0.2250 0.2700 139,500 +0.04(+17.39%)
Mar 08, 2012 0.2250 0.2300 0.2250 0.2300 34,400 +0.00(+0.00%)
Mar 07, 2012 0.2200 0.2300 0.2200 0.2300 111,000 +0.02(+6.98%)
Mar 06, 2012 0.2250 0.2400 0.2150 0.2150 56,600 -0.03(-12.24%)
Mar 05, 2012 0.2300 0.2450 0.2200 0.2450 133,700 +0.01(+6.52%)
Mar 02, 2012 0.2200 0.2300 0.2200 0.2300 60,000 +0.01(+4.55%)
Mar 01, 2012 0.2200 0.2200 0.2200 0.2200 52,000 -0.01(-2.22%)
Feb 29, 2012 0.2300 0.2300 0.2150 0.2250 61,000 -0.01(-2.17%)
Feb 28, 2012 0.2150 0.2300 0.2150 0.2300 96,000 +0.02(+9.52%)
Feb 27, 2012 0.2300 0.2300 0.2100 0.2100 26,725 -0.02(-6.67%)
Feb 24, 2012 0.2150 0.2250 0.2050 0.2250 62,600 +0.02(+7.14%)
Feb 23, 2012 0.2100 0.2100 0.2100 0.2100 30,000 -0.01(-4.55%)
Feb 22, 2012 0.2050 0.2200 0.2050 0.2200 39,000 +0.01(+4.76%)
Feb 21, 2012 0.2150 0.2150 0.2100 0.2100 171,400 -0.01(-2.33%)
Feb 17, 2012 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Feb 16, 2012 0.1950 0.2100 0.1950 0.2100 35,400 +0.01(+5.00%)
Feb 15, 2012 0.1950 0.2100 0.1950 0.2000 53,400 -0.01(-4.76%)
Feb 14, 2012 0.2050 0.2100 0.2050 0.2100 24,650 +0.01(+7.69%)
Feb 13, 2012 0.1900 0.2150 0.1900 0.1950 95,400 -0.01(-2.50%)
Feb 10, 2012 0.2000 0.2000 0.1850 0.2000 112,500 +0.00(+0.00%)
Feb 09, 2012 0.2100 0.2100 0.2000 0.2000 108,500 -0.00(-2.44%)
Feb 08, 2012 0.2100 0.2150 0.2050 0.2050 13,500 -0.01(-2.38%)
Feb 07, 2012 0.2050 0.2100 0.2050 0.2100 1,200 +0.00(+0.00%)
Feb 06, 2012 0.2150 0.2150 0.2000 0.2100 143,500 +0.01(+2.44%)
Feb 03, 2012 0.2150 0.2200 0.2050 0.2050 34,700 +0.00(+0.00%)
Feb 02, 2012 0.2050 0.2200 0.2000 0.2050 40,000 -0.02(-6.82%)
Feb 01, 2012 0.2100 0.2200 0.2050 0.2200 91,750 +0.01(+4.76%)
Jan 31, 2012 0.2350 0.2350 0.2100 0.2100 157,100 -0.01(-4.55%)
Jan 30, 2012 0.2400 0.2400 0.2200 0.2200 169,441 -0.01(-4.35%)
Jan 27, 2012 0.2500 0.2500 0.2300 0.2300 20,800 -0.02(-8.00%)
Jan 26, 2012 0.2200 0.2500 0.2200 0.2500 74,884 +0.01(+2.04%)
Jan 25, 2012 0.2400 0.2450 0.2200 0.2450 35,000 +0.00(+0.00%)
Jan 24, 2012 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jan 23, 2012 0.2450 0.2500 0.2450 0.2450 71,500 +0.02(+11.36%)
Jan 20, 2012 0.2250 0.2300 0.2200 0.2200 35,000 -0.01(-6.38%)
Jan 19, 2012 0.2450 0.2450 0.2300 0.2350 147,125 +0.00(+0.00%)
Jan 18, 2012 0.2500 0.2500 0.2350 0.2350 135,320 -0.02(-6.00%)
Jan 17, 2012 0.2550 0.2550 0.2350 0.2500 99,000 +0.01(+4.17%)
Jan 16, 2012 0.2500 0.2600 0.2350 0.2400 215,500 -0.01(-2.04%)
Jan 13, 2012 0.2450 0.2500 0.2450 0.2450 39,200 -0.01(-2.00%)
Jan 12, 2012 0.2700 0.2750 0.2500 0.2500 278,600 -0.02(-7.41%)
Jan 11, 2012 0.2750 0.2750 0.2600 0.2700 58,414 +0.02(+8.00%)
Jan 10, 2012 0.2700 0.2700 0.2500 0.2500 169,500 +0.00(+0.00%)
Jan 09, 2012 0.2700 0.2700 0.2500 0.2500 50,500 -0.02(-7.41%)
Jan 06, 2012 0.2500 0.2700 0.2400 0.2700 72,000 +0.02(+8.00%)
Jan 05, 2012 0.2500 0.2500 0.2500 0.2500 37,000 -0.01(-1.96%)
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.