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 (%)
Oct 31, 2014 0.0700 0.0700 0.0650 0.0700 429,043 -0.00(-6.67%)
Oct 30, 2014 0.0750 0.0750 0.0750 0.0750 27,000 +0.00(+0.00%)
Oct 29, 2014 0.0750 0.0800 0.0700 0.0750 290,250 +0.00(+0.00%)
Oct 28, 2014 0.0800 0.0800 0.0750 0.0750 204,135 -0.01(-6.25%)
Oct 27, 2014 0.0750 0.0800 0.0750 0.0800 40,300 +0.00(+0.00%)
Oct 24, 2014 0.0850 0.0850 0.0800 0.0800 312,600 -0.01(-5.88%)
Oct 23, 2014 0.0850 0.0900 0.0850 0.0850 875,229 +0.00(+0.00%)
Oct 22, 2014 0.0800 0.0850 0.0800 0.0850 101,940 +0.01(+6.25%)
Oct 21, 2014 0.0750 0.0800 0.0750 0.0800 86,894 +0.01(+6.67%)
Oct 20, 2014 0.0800 0.0800 0.0750 0.0750 198,000 -0.01(-6.25%)
Oct 17, 2014 0.0800 0.0850 0.0750 0.0800 87,000 +0.01(+6.67%)
Oct 16, 2014 0.0800 0.0800 0.0700 0.0750 145,000 +0.00(+0.00%)
Oct 15, 2014 0.0700 0.0750 0.0700 0.0750 288,100 +0.00(+7.14%)
Oct 14, 2014 0.0800 0.0800 0.0700 0.0700 528,250 -0.01(-12.50%)
Oct 10, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 09, 2014 0.0800 0.0850 0.0700 0.0800 607,357 +0.00(+0.00%)
Oct 08, 2014 0.0800 0.0800 0.0750 0.0800 178,250 +0.00(+0.00%)
Oct 07, 2014 0.0800 0.0800 0.0700 0.0800 81,700 +0.00(+0.00%)
Oct 06, 2014 0.0850 0.0850 0.0800 0.0800 91,200 +0.00(+0.00%)
Oct 03, 2014 0.0900 0.0900 0.0750 0.0800 410,600 -0.01(-11.11%)
Oct 02, 2014 0.0950 0.0950 0.0850 0.0900 282,350 +0.00(+0.00%)
Oct 01, 2014 0.0850 0.0950 0.0850 0.0900 57,009 +0.00(+5.88%)
Sep 30, 2014 0.0900 0.0950 0.0850 0.0850 56,030 -0.00(-5.56%)
Sep 29, 2014 0.0900 0.0950 0.0850 0.0900 476,342 -0.01(-5.26%)
Sep 26, 2014 0.0900 0.0950 0.0900 0.0950 206,139 +0.01(+5.56%)
Sep 25, 2014 0.0950 0.1000 0.0900 0.0900 552,200 -0.01(-10.00%)
Sep 24, 2014 0.0950 0.1000 0.0900 0.1000 362,100 +0.00(+0.00%)
Sep 23, 2014 0.1050 0.1050 0.0950 0.1000 850,140 -0.00(-4.76%)
Sep 22, 2014 0.1150 0.1150 0.0950 0.1050 1,045,592 -0.01(-12.50%)
Sep 19, 2014 0.1300 0.1300 0.1150 0.1200 398,477 -0.01(-7.69%)
Sep 18, 2014 0.1300 0.1350 0.1250 0.1300 467,200 +0.01(+4.00%)
Sep 17, 2014 0.1350 0.1400 0.1200 0.1250 1,035,900 +0.01(+4.17%)
Sep 16, 2014 0.1100 0.1300 0.1100 0.1200 1,565,130 +0.00(+4.35%)
Sep 15, 2014 0.1200 0.1200 0.1100 0.1150 1,017,340 -0.01(-8.00%)
Sep 12, 2014 0.1500 0.1600 0.1150 0.1250 1,125,780 -0.02(-16.67%)
Sep 11, 2014 0.1750 0.1750 0.1350 0.1500 868,100 -0.03(-16.67%)
Sep 10, 2014 0.2150 0.2200 0.1650 0.1800 649,105 -0.04(-16.28%)
Sep 09, 2014 0.2200 0.2200 0.1850 0.2150 393,143 +0.01(+7.50%)
Sep 08, 2014 0.2100 0.2100 0.1950 0.2000 147,229 -0.02(-9.09%)
Sep 05, 2014 0.2200 0.2200 0.2150 0.2200 364,500 -0.01(-4.35%)
Sep 04, 2014 0.2250 0.2300 0.2050 0.2300 193,978 +0.01(+4.55%)
Sep 03, 2014 0.2200 0.2250 0.2100 0.2200 170,365 +0.00(+0.00%)
Sep 02, 2014 0.2450 0.2450 0.2100 0.2200 400,191 -0.03(-12.00%)
Aug 29, 2014 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Aug 28, 2014 0.2400 0.2250 0.2400 161,500 +0.01(+6.67%)
Aug 27, 2014 0.2400 0.2550 0.2100 0.2250 956,788 -0.02(-8.16%)
Aug 26, 2014 0.2650 0.2650 0.2250 0.2450 492,950 -0.02(-7.55%)
Aug 25, 2014 0.2750 0.2750 0.2600 0.2650 279,515 -0.01(-3.64%)
Aug 22, 2014 0.2650 0.2750 0.2650 0.2750 38,750 +0.00(+0.00%)
Aug 21, 2014 0.2850 0.2850 0.2700 0.2750 127,000 -0.01(-1.79%)
Aug 20, 2014 0.2900 0.2750 0.2800 115,698 -0.00(-1.75%)
Aug 19, 2014 0.2800 0.2850 0.2750 0.2850 282,658 +0.00(+1.79%)
Aug 18, 2014 0.2900 0.2900 0.2700 0.2800 246,037 -0.01(-3.45%)
Aug 15, 2014 0.2650 0.2900 0.2650 0.2900 505,600 +0.02(+7.41%)
Aug 14, 2014 0.2850 0.2850 0.2600 0.2700 357,800 -0.02(-6.90%)
Aug 13, 2014 0.2850 0.2950 0.2550 0.2900 391,600 +0.01(+1.75%)
Aug 12, 2014 0.2800 0.2900 0.1750 0.2850 1,634,860 -0.02(-5.00%)
Aug 11, 2014 0.3000 0.3000 0.2850 0.3000 341,090 +0.01(+1.69%)
Aug 08, 2014 0.3050 0.3050 0.2900 0.2950 287,660 -0.01(-1.67%)
Aug 07, 2014 0.3100 0.3100 0.2900 0.3000 137,860 -0.01(-1.64%)
Aug 06, 2014 0.2800 0.3100 0.2800 0.3050 462,340 +0.01(+3.39%)
Aug 05, 2014 0.3400 0.3400 0.2800 0.2950 1,196,257 -0.04(-10.61%)
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.