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 (%)
Feb 28, 2017 0.4750 0.5000 0.4600 0.5000 1,246,340 +0.04(+9.89%)
Feb 27, 2017 0.4300 0.4950 0.4300 0.4550 3,974,322 +0.04(+8.33%)
Feb 24, 2017 0.3850 0.4200 0.3800 0.4200 1,966,834 +0.04(+10.53%)
Feb 23, 2017 0.3750 0.3800 0.3700 0.3800 998,717 +0.01(+2.70%)
Feb 22, 2017 0.3750 0.3750 0.3600 0.3700 605,440 +0.00(+0.00%)
Feb 21, 2017 0.3700 0.3700 0.3650 0.3700 494,495 +0.00(+0.00%)
Feb 17, 2017 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Feb 16, 2017 0.3750 0.3800 0.3750 0.3800 614,494 +0.00(+0.00%)
Feb 15, 2017 0.3600 0.3800 0.3600 0.3800 504,740 +0.02(+5.56%)
Feb 14, 2017 0.3550 0.3700 0.3500 0.3600 708,304 +0.01(+1.41%)
Feb 13, 2017 0.3700 0.3700 0.3550 0.3550 1,387,917 -0.01(-2.74%)
Feb 10, 2017 0.3650 0.3750 0.3650 0.3650 401,895 +0.00(+0.00%)
Feb 09, 2017 0.3800 0.3850 0.3650 0.3650 1,028,366 -0.02(-3.95%)
Feb 08, 2017 0.3800 0.3850 0.3750 0.3800 291,450 +0.01(+1.33%)
Feb 07, 2017 0.3900 0.3900 0.3750 0.3750 1,073,297 -0.02(-3.85%)
Feb 06, 2017 0.3850 0.3950 0.3800 0.3900 711,480 +0.01(+2.63%)
Feb 03, 2017 0.3750 0.3800 0.3700 0.3800 310,173 +0.01(+2.70%)
Feb 02, 2017 0.3750 0.3850 0.3500 0.3700 1,121,977 +0.01(+2.78%)
Feb 01, 2017 0.3700 0.3900 0.3600 0.3600 3,370,009 +0.00(+0.00%)
Jan 31, 2017 0.3250 0.3600 0.3200 0.3600 2,625,200 +0.04(+12.50%)
Jan 30, 2017 0.3250 0.3250 0.3200 0.3200 1,392,097 -0.01(-1.54%)
Jan 27, 2017 0.3200 0.3250 0.3200 0.3250 455,710 +0.00(+0.00%)
Jan 26, 2017 0.3200 0.3250 0.3200 0.3250 585,428 +0.00(+0.78%)
Jan 25, 2017 0.3150 0.3300 0.3150 0.3225 1,036,660 +0.00(+0.78%)
Jan 24, 2017 0.3200 0.3350 0.3125 0.3200 2,558,044 +0.01(+1.59%)
Jan 23, 2017 0.3100 0.3200 0.3050 0.3150 732,257 +0.01(+3.28%)
Jan 20, 2017 0.3050 0.3100 0.3000 0.3050 439,008 +0.01(+1.67%)
Jan 19, 2017 0.3100 0.3100 0.3000 0.3000 570,650 -0.01(-3.23%)
Jan 18, 2017 0.3250 0.3250 0.3100 0.3100 870,597 -0.01(-3.13%)
Jan 17, 2017 0.3200 0.3250 0.3150 0.3200 1,732,206 +0.01(+1.59%)
Jan 16, 2017 0.3100 0.3200 0.3100 0.3150 1,785,607 +0.01(+3.28%)
Jan 13, 2017 0.3000 0.3150 0.3000 0.3050 524,100 +0.01(+1.67%)
Jan 12, 2017 0.3050 0.3050 0.3000 0.3000 523,050 +0.00(+0.00%)
Jan 11, 2017 0.3100 0.3100 0.3000 0.3000 383,435 -0.01(-3.23%)
Jan 10, 2017 0.3100 0.3100 0.3000 0.3100 1,631,900 +0.01(+1.64%)
Jan 09, 2017 0.3100 0.3150 0.3050 0.3050 480,100 +0.00(+0.00%)
Jan 06, 2017 0.3200 0.3200 0.3000 0.3050 663,592 -0.01(-1.61%)
Jan 05, 2017 0.3200 0.3200 0.3000 0.3100 1,339,394 +0.00(+0.00%)
Jan 04, 2017 0.2950 0.3100 0.2950 0.3100 1,987,401 +0.02(+5.08%)
Jan 03, 2017 0.2950 0.3000 0.2900 0.2950 492,076 -0.01(-1.67%)
Dec 30, 2016 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Dec 29, 2016 0.2900 0.2900 0.2875 0.2900 307,240 +0.00(+0.00%)
Dec 28, 2016 0.2750 0.2900 0.2750 0.2900 1,051,665 +0.01(+3.57%)
Dec 23, 2016 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Dec 22, 2016 0.2600 0.2700 0.2600 0.2700 296,971 +0.01(+3.85%)
Dec 21, 2016 0.2650 0.2650 0.2600 0.2600 148,075 -0.01(-1.89%)
Dec 20, 2016 0.2650 0.2650 0.2550 0.2650 270,563 +0.00(+0.00%)
Dec 19, 2016 0.2700 0.2700 0.2600 0.2650 215,751 +0.01(+1.92%)
Dec 16, 2016 0.2650 0.2700 0.2600 0.2600 182,000 +0.00(+0.00%)
Dec 15, 2016 0.2700 0.2700 0.2600 0.2600 562,549 -0.01(-3.70%)
Dec 14, 2016 0.2700 0.2800 0.2700 0.2700 400,868 +0.00(+0.00%)
Dec 13, 2016 0.2700 0.2750 0.2650 0.2700 617,558 -0.01(-1.82%)
Dec 12, 2016 0.2600 0.2750 0.2600 0.2750 383,020 +0.01(+3.77%)
Dec 09, 2016 0.2700 0.2700 0.2600 0.2650 248,032 +0.00(+0.00%)
Dec 08, 2016 0.2650 0.2750 0.2650 0.2650 139,133 -0.01(-1.85%)
Dec 07, 2016 0.2700 0.2700 0.2650 0.2700 195,000 +0.01(+1.89%)
Dec 06, 2016 0.2700 0.2700 0.2650 0.2650 173,550 +0.00(+0.00%)
Dec 05, 2016 0.2750 0.2750 0.2650 0.2650 237,900 -0.01(-3.64%)
Dec 02, 2016 0.2750 0.2800 0.2600 0.2750 355,000 +0.00(+0.00%)
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.