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 (%)
Nov 29, 2019 0.1400 0.1900 0.1400 0.1900 5,292,166 +0.05(+35.71%)
Nov 28, 2019 0.1200 0.1400 0.1200 0.1400 2,588,661 +0.03(+27.27%)
Nov 27, 2019 0.1000 0.1100 0.1000 0.1100 1,369,878 +0.01(+10.00%)
Nov 26, 2019 0.1000 0.1000 0.1000 0.1000 308,204 +0.00(+0.00%)
Nov 25, 2019 0.1000 0.1100 0.1000 0.1000 567,093 +0.00(+0.00%)
Nov 22, 2019 0.1100 0.1100 0.1000 0.1000 1,083,402 +0.00(+0.00%)
Nov 21, 2019 0.1100 0.1100 0.0900 0.1000 3,900,128 +0.00(+0.00%)
Nov 20, 2019 0.1200 0.1200 0.0900 0.1000 2,532,615 -0.02(-16.67%)
Nov 19, 2019 0.1200 0.1300 0.1200 0.1200 1,529,484 +0.00(+0.00%)
Nov 18, 2019 0.1300 0.1300 0.1200 0.1200 511,234 -0.01(-7.69%)
Nov 15, 2019 0.1300 0.1300 0.1200 0.1300 598,595 -0.01(-7.14%)
Nov 14, 2019 0.1400 0.1400 0.1300 0.1400 484,686 +0.00(+0.00%)
Nov 13, 2019 0.1400 0.1400 0.1300 0.1400 544,081 +0.00(+0.00%)
Nov 12, 2019 0.1300 0.1400 0.1300 0.1400 943,437 +0.01(+7.69%)
Nov 11, 2019 0.1400 0.1400 0.1300 0.1300 414,478 +0.00(+0.00%)
Nov 08, 2019 0.1300 0.1500 0.1200 0.1300 3,959,498 +0.01(+8.33%)
Nov 07, 2019 0.1500 0.1500 0.1200 0.1200 2,563,887 -0.03(-20.00%)
Nov 06, 2019 0.1500 0.1600 0.1500 0.1500 1,293,116 +0.00(+0.00%)
Nov 05, 2019 0.1800 0.1800 0.1500 0.1500 3,005,773 -0.03(-16.67%)
Nov 04, 2019 0.1300 0.1800 0.1300 0.1800 4,445,501 -0.05(-21.74%)
Nov 01, 2019 0.2300 0.2400 0.2300 0.2300 277,450 +0.00(+0.00%)
Oct 31, 2019 0.2400 0.2400 0.2300 0.2300 168,400 -0.01(-4.17%)
Oct 30, 2019 0.2300 0.2400 0.2300 0.2400 924,120 +0.01(+4.35%)
Oct 29, 2019 0.2400 0.2400 0.2300 0.2300 376,819 -0.01(-4.17%)
Oct 28, 2019 0.2400 0.2400 0.2300 0.2400 870,150 +0.00(+0.00%)
Oct 25, 2019 0.2400 0.2400 0.2400 0.2400 1,000,400 +0.00(+0.00%)
Oct 24, 2019 0.2400 0.2400 0.2400 0.2400 106,270 +0.00(+0.00%)
Oct 23, 2019 0.2400 0.2400 0.2300 0.2400 480,350 +0.00(+0.00%)
Oct 22, 2019 0.2300 0.2400 0.2300 0.2400 116,031 +0.00(+0.00%)
Oct 21, 2019 0.2400 0.2400 0.2300 0.2400 499,416 +0.00(+0.00%)
Oct 18, 2019 0.2500 0.2500 0.2400 0.2400 120,017 +0.00(+0.00%)
Oct 17, 2019 0.2400 0.2500 0.2400 0.2400 281,686 +0.00(+0.00%)
Oct 16, 2019 0.2500 0.2500 0.2400 0.2400 174,885 +0.01(+4.35%)
Oct 15, 2019 0.2500 0.2500 0.2300 0.2300 284,418 -0.01(-4.17%)
Oct 11, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 10, 2019 0.2500 0.2500 0.2400 0.2400 184,265 -0.01(-4.00%)
Oct 09, 2019 0.2500 0.2500 0.2500 0.2500 17,119 -0.01(-3.85%)
Oct 08, 2019 0.2400 0.2700 0.2400 0.2600 234,804 +0.02(+8.33%)
Oct 07, 2019 0.2500 0.2500 0.2400 0.2400 153,016 -0.01(-4.00%)
Oct 04, 2019 0.2500 0.2500 0.2500 0.2500 26,100 +0.00(+0.00%)
Oct 03, 2019 0.2800 0.2800 0.2500 0.2500 259,293 -0.01(-3.85%)
Oct 02, 2019 0.2500 0.2700 0.2500 0.2600 345,872 +0.02(+8.33%)
Oct 01, 2019 0.2500 0.2500 0.2400 0.2400 43,300 +0.00(+0.00%)
Sep 30, 2019 0.2500 0.2500 0.2300 0.2400 521,370 -0.01(-4.00%)
Sep 27, 2019 0.2500 0.2500 0.2400 0.2500 229,480 +0.00(+0.00%)
Sep 26, 2019 0.2600 0.2600 0.2500 0.2500 105,502 -0.01(-3.85%)
Sep 25, 2019 0.2600 0.2600 0.2500 0.2600 209,300 +0.00(+0.00%)
Sep 24, 2019 0.2700 0.2700 0.2600 0.2600 527,047 +0.00(+0.00%)
Sep 23, 2019 0.2700 0.2700 0.2600 0.2600 350,802 -0.01(-3.70%)
Sep 20, 2019 0.2700 0.2800 0.2600 0.2700 570,600 +0.01(+3.85%)
Sep 19, 2019 0.2600 0.2800 0.2600 0.2600 41,209 -0.02(-7.14%)
Sep 18, 2019 0.2700 0.2800 0.2700 0.2800 123,165 +0.02(+7.69%)
Sep 17, 2019 0.2700 0.2800 0.2600 0.2600 531,062 -0.01(-3.70%)
Sep 16, 2019 0.2800 0.2800 0.2700 0.2700 268,854 -0.01(-3.57%)
Sep 13, 2019 0.2800 0.2900 0.2800 0.2800 72,154 +0.00(+0.00%)
Sep 12, 2019 0.2800 0.2900 0.2800 0.2800 266,623 +0.00(+0.00%)
Sep 11, 2019 0.2900 0.2900 0.2700 0.2800 620,531 -0.01(-3.45%)
Sep 10, 2019 0.2900 0.2900 0.2800 0.2900 153,803 +0.01(+3.57%)
Sep 09, 2019 0.3100 0.3100 0.2800 0.2800 295,258 -0.03(-9.68%)
Sep 06, 2019 0.3000 0.3100 0.3000 0.3100 278,519 +0.00(+0.00%)
Sep 05, 2019 0.3200 0.3200 0.3000 0.3100 339,737 -0.02(-6.06%)
Sep 04, 2019 0.3100 0.3300 0.3000 0.3300 311,853 +0.02(+6.45%)
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.