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 29, 2016 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jul 28, 2016 0.2600 0.2600 0.2550 0.2600 260,875 +0.00(+0.00%)
Jul 27, 2016 0.2500 0.2700 0.2500 0.2600 756,200 +0.01(+1.96%)
Jul 26, 2016 0.2600 0.2600 0.2500 0.2550 451,300 +0.00(+0.00%)
Jul 25, 2016 0.2800 0.2800 0.2550 0.2550 698,557 -0.02(-7.27%)
Jul 22, 2016 0.2800 0.2800 0.2600 0.2750 607,155 -0.01(-1.79%)
Jul 21, 2016 0.2950 0.2950 0.2750 0.2800 463,917 -0.00(-1.75%)
Jul 20, 2016 0.2800 0.2850 0.2750 0.2850 797,928 -0.01(-1.72%)
Jul 19, 2016 0.2900 0.2900 0.2800 0.2900 175,700 +0.01(+3.57%)
Jul 18, 2016 0.2900 0.2900 0.2800 0.2800 513,727 -0.00(-1.75%)
Jul 15, 2016 0.2900 0.2900 0.2800 0.2850 391,478 +0.00(+0.00%)
Jul 14, 2016 0.3000 0.3000 0.2850 0.2850 983,156 -0.02(-5.00%)
Jul 13, 2016 0.2950 0.3000 0.2900 0.3000 478,070 +0.00(+0.00%)
Jul 12, 2016 0.3000 0.3000 0.2950 0.3000 589,200 +0.00(+0.00%)
Jul 11, 2016 0.2950 0.3050 0.2950 0.3000 872,999 +0.01(+1.69%)
Jul 08, 2016 0.3000 0.3000 0.2950 366,082 -0.01(-1.67%)
Jul 07, 2016 0.2950 0.3000 0.2850 0.3000 586,900 +0.00(+0.00%)
Jul 05, 2016 0.3000 0.3000 0.2950 0.3000 543,661 +0.01(+1.69%)
Jul 04, 2016 0.2950 0.3050 0.2950 0.2950 1,711,600 +0.01(+1.72%)
Jun 30, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 29, 2016 0.2900 0.2900 0.2800 0.2900 1,028,426 +0.01(+1.75%)
Jun 28, 2016 0.2700 0.3000 0.2700 0.2850 2,151,387 +0.01(+5.56%)
Jun 27, 2016 0.2700 0.2700 0.2650 0.2700 596,957 +0.02(+5.88%)
Jun 24, 2016 0.2600 0.2650 0.2550 0.2550 936,774 +0.00(+0.00%)
Jun 23, 2016 0.2550 0.2550 0.2550 0.2550 30,700 -0.01(-1.92%)
Jun 22, 2016 0.2600 0.2600 0.2550 0.2600 628,176 -0.01(-1.89%)
Jun 21, 2016 0.2550 0.2700 0.2550 0.2650 596,893 +0.01(+3.92%)
Jun 20, 2016 0.2550 0.2600 0.2550 0.2550 135,430 +0.00(+0.00%)
Jun 17, 2016 0.2600 0.2600 0.2550 0.2550 604,039 +0.00(+0.00%)
Jun 16, 2016 0.2550 0.2650 0.2550 0.2550 910,357 -0.01(-1.92%)
Jun 15, 2016 0.2550 0.2600 0.2550 0.2600 293,000 +0.00(+0.00%)
Jun 14, 2016 0.2550 0.2700 0.2500 0.2600 438,610 +0.00(+0.00%)
Jun 13, 2016 0.2500 0.2700 0.2500 0.2600 1,555,830 +0.01(+4.00%)
Jun 10, 2016 0.2550 0.2550 0.2400 0.2500 1,124,716 -0.01(-1.96%)
Jun 09, 2016 0.2500 0.2600 0.2400 0.2550 1,149,250 +0.01(+4.08%)
Jun 08, 2016 0.2300 0.2550 0.2250 0.2450 3,622,622 +0.01(+6.52%)
Jun 07, 2016 0.2150 0.2300 0.2150 0.2300 3,180,104 +0.02(+6.98%)
Jun 06, 2016 0.2100 0.2150 0.2050 0.2150 297,656 +0.01(+4.88%)
Jun 03, 2016 0.2050 0.2200 0.2000 0.2050 899,067 +0.00(+0.00%)
Jun 02, 2016 0.2050 0.2050 0.2000 0.2050 157,500 +0.00(+2.50%)
Jun 01, 2016 0.2000 0.2050 0.2000 0.2000 162,100 +0.00(+0.00%)
May 31, 2016 0.2000 0.2050 0.2000 0.2000 369,200 +0.00(+0.00%)
May 30, 2016 0.2100 0.2100 0.2000 0.2000 240,175 -0.00(-2.44%)
May 27, 2016 0.2050 0.2100 0.2000 0.2050 235,780 +0.00(+0.00%)
May 26, 2016 0.2000 0.2050 0.1950 0.2050 920,900 +0.00(+2.50%)
May 25, 2016 0.2000 0.2000 0.1900 0.2000 363,755 +0.00(+0.00%)
May 24, 2016 0.2150 0.2150 0.1900 0.2000 1,441,905 -0.01(-6.98%)
May 20, 2016 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
May 19, 2016 0.2150 0.2200 0.2100 0.2200 1,195,520 +0.00(+0.00%)
May 18, 2016 0.2250 0.2250 0.2150 0.2200 559,590 +0.01(+2.33%)
May 17, 2016 0.2200 0.2250 0.2150 0.2150 615,811 -0.01(-2.27%)
May 16, 2016 0.2300 0.2300 0.2200 0.2200 407,700 +0.00(+0.00%)
May 13, 2016 0.2250 0.2250 0.2200 0.2200 786,849 +0.00(+0.00%)
May 12, 2016 0.2300 0.2300 0.2150 0.2200 692,437 -0.01(-4.35%)
May 11, 2016 0.2150 0.2300 0.2100 0.2300 1,906,459 +0.01(+4.55%)
May 10, 2016 0.2200 0.2200 0.2100 0.2200 422,853 +0.01(+2.33%)
May 09, 2016 0.2200 0.2250 0.2100 0.2150 625,861 -0.01(-2.27%)
May 06, 2016 0.2150 0.2300 0.2150 0.2200 639,875 +0.01(+2.33%)
May 05, 2016 0.2150 0.2200 0.2100 0.2150 671,700 -0.01(-2.27%)
May 04, 2016 0.2250 0.2350 0.2150 0.2200 308,130 -0.01(-6.38%)
May 03, 2016 0.2300 0.2350 0.2100 0.2350 524,843 +0.01(+4.44%)
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.