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 (%)
Jul 31, 2017 0.6400 0.6400 0.6200 0.6200 39,500 -0.01(-1.59%)
Jul 28, 2017 0.6500 0.6500 0.6100 0.6300 577,231 -0.02(-3.08%)
Jul 27, 2017 0.6500 0.6500 0.6400 0.6500 81,750 +0.00(+0.00%)
Jul 26, 2017 0.6100 0.6500 0.6100 0.6500 625,945 +0.04(+6.56%)
Jul 25, 2017 0.6300 0.6300 0.6100 0.6100 119,330 -0.01(-1.61%)
Jul 24, 2017 0.6300 0.6300 0.6200 0.6200 96,415 +0.00(+0.00%)
Jul 21, 2017 0.6500 0.6500 0.6200 0.6200 134,034 -0.01(-1.59%)
Jul 20, 2017 0.6300 0.6400 0.6300 0.6300 40,358 -0.01(-1.56%)
Jul 19, 2017 0.6600 0.6600 0.6400 0.6400 86,106 -0.02(-3.03%)
Jul 18, 2017 0.6700 0.6700 0.6500 0.6600 86,770 +0.00(+0.00%)
Jul 17, 2017 0.6600 0.6700 0.6400 0.6600 200,929 +0.01(+1.54%)
Jul 14, 2017 0.6800 0.6800 0.6400 0.6500 176,726 -0.02(-2.99%)
Jul 13, 2017 0.6800 0.6800 0.6600 0.6700 20,860 +0.00(+0.00%)
Jul 12, 2017 0.6400 0.6800 0.6400 0.6700 374,114 +0.03(+4.69%)
Jul 11, 2017 0.6300 0.6400 0.6200 0.6400 191,884 +0.01(+1.59%)
Jul 10, 2017 0.6000 0.6300 0.5800 0.6300 397,326 +0.05(+8.62%)
Jul 07, 2017 0.6100 0.6100 0.5800 0.5800 1,119,252 -0.03(-4.92%)
Jul 06, 2017 0.6300 0.6300 0.6100 0.6100 305,325 -0.02(-3.17%)
Jul 05, 2017 0.6100 0.6300 0.5900 0.6300 656,213 +0.02(+3.28%)
Jul 04, 2017 0.6400 0.6500 0.6100 0.6100 365,940 -0.02(-3.17%)
Jul 03, 2017 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jun 30, 2017 0.6400 0.6400 0.6300 0.6300 359,200 -0.01(-1.56%)
Jun 29, 2017 0.6600 0.6600 0.6300 0.6400 224,515 -0.03(-4.48%)
Jun 28, 2017 0.6700 0.6800 0.6500 0.6700 254,992 +0.03(+4.69%)
Jun 27, 2017 0.6700 0.6700 0.6400 0.6400 468,744 -0.04(-5.88%)
Jun 26, 2017 0.6900 0.6900 0.6700 0.6800 289,870 -0.01(-1.45%)
Jun 23, 2017 0.6700 0.6900 0.6600 0.6900 371,820 +0.03(+4.55%)
Jun 22, 2017 0.6700 0.6800 0.6400 0.6600 240,300 -0.01(-1.49%)
Jun 21, 2017 0.6800 0.6800 0.6500 0.6700 655,527 -0.01(-1.47%)
Jun 20, 2017 0.6900 0.6900 0.6800 0.6800 127,029 -0.01(-1.45%)
Jun 19, 2017 0.6900 0.7000 0.6800 0.6900 182,553 +0.00(+0.00%)
Jun 16, 2017 0.7100 0.7100 0.6900 0.6900 72,012 +0.00(+0.00%)
Jun 15, 2017 0.6800 0.7100 0.6700 0.6900 837,519 +0.03(+4.55%)
Jun 14, 2017 0.6800 0.6800 0.6600 0.6600 339,654 +0.01(+1.54%)
Jun 13, 2017 0.6700 0.6700 0.6500 0.6500 302,458 -0.02(-2.99%)
Jun 12, 2017 0.6800 0.6800 0.6600 0.6700 418,597 -0.01(-1.47%)
Jun 09, 2017 0.6700 0.6900 0.6700 0.6800 273,340 +0.02(+3.03%)
Jun 08, 2017 0.7000 0.7100 0.6600 0.6600 560,575 -0.05(-7.04%)
Jun 07, 2017 0.6700 0.7100 0.6400 0.7100 1,242,178 +0.00(+0.00%)
Jun 06, 2017 0.7100 0.7200 0.7000 0.7100 238,203 +0.00(+0.00%)
Jun 05, 2017 0.7100 0.7100 0.7000 0.7100 210,935 +0.01(+1.43%)
Jun 02, 2017 0.7200 0.7200 0.7000 0.7000 95,958 +0.00(+0.00%)
Jun 01, 2017 0.7000 0.7200 0.7000 0.7000 162,600 -0.01(-1.41%)
May 31, 2017 0.7100 0.7200 0.7000 0.7100 281,885 +0.00(+0.00%)
May 30, 2017 0.7200 0.7400 0.6900 0.7100 536,941 +0.00(+0.00%)
May 29, 2017 0.7400 0.7400 0.7000 0.7100 181,992 -0.03(-4.05%)
May 26, 2017 0.7300 0.7700 0.7300 0.7400 1,152,337 +0.01(+1.37%)
May 25, 2017 0.7100 0.7400 0.7100 0.7300 798,038 +0.02(+2.82%)
May 24, 2017 0.7100 0.7200 0.7100 0.7100 319,410 +0.01(+1.43%)
May 23, 2017 0.6900 0.7100 0.6800 0.7000 480,675 +0.02(+2.94%)
May 19, 2017 0.6800 0.7000 0.6700 0.6800 418,514 -0.01(-1.45%)
May 18, 2017 0.7200 0.7300 0.6800 0.6900 737,640 -0.02(-2.82%)
May 17, 2017 0.6400 0.7200 0.6400 0.7100 1,306,103 +0.07(+10.94%)
May 16, 2017 0.6300 0.6400 0.6100 0.6400 627,206 +0.00(+0.00%)
May 15, 2017 0.6400 0.6500 0.6200 0.6400 213,151 +0.01(+1.59%)
May 12, 2017 0.6300 0.6400 0.6200 0.6300 294,650 -0.01(-1.56%)
May 11, 2017 0.6300 0.6400 0.6150 0.6400 320,090 +0.02(+3.23%)
May 10, 2017 0.6200 0.6400 0.6100 0.6200 348,675 -0.01(-1.59%)
May 09, 2017 0.6200 0.6400 0.6100 0.6300 475,489 -0.02(-3.08%)
May 08, 2017 0.6300 0.6500 0.6000 0.6500 518,946 +0.05(+8.33%)
May 05, 2017 0.6400 0.6400 0.5600 0.6000 1,536,282 -0.05(-7.69%)
May 04, 2017 0.6800 0.6800 0.6400 0.6500 659,721 -0.04(-5.80%)
May 03, 2017 0.6800 0.7000 0.6800 0.6900 256,085 -0.01(-1.43%)
May 02, 2017 0.6900 0.7000 0.6800 0.7000 475,108 +0.01(+1.45%)
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.