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 (%)
Apr 28, 2017 0.6900 0.7100 0.6900 0.7100 312,075 +0.01(+1.43%)
Apr 27, 2017 0.7100 0.7200 0.6900 0.7000 771,789 -0.01(-1.41%)
Apr 26, 2017 0.7100 0.7200 0.7000 0.7100 627,822 +0.03(+4.41%)
Apr 25, 2017 0.7300 0.7300 0.6800 0.6800 944,756 -0.05(-6.85%)
Apr 24, 2017 0.7500 0.7600 0.7300 0.7300 610,225 -0.02(-2.67%)
Apr 21, 2017 0.7200 0.7600 0.7100 0.7500 697,326 +0.02(+2.74%)
Apr 20, 2017 0.7200 0.7800 0.7100 0.7300 950,412 +0.02(+2.82%)
Apr 19, 2017 0.6300 0.7100 0.5900 0.7100 2,145,362 +0.06(+9.23%)
Apr 18, 2017 0.7100 0.7100 0.6500 0.6500 1,355,307 -0.06(-8.45%)
Apr 17, 2017 0.7400 0.7400 0.6900 0.7100 716,671 -0.02(-2.74%)
Apr 13, 2017 0.7500 0.7500 0.6800 0.7300 1,899,174 -0.03(-3.95%)
Apr 12, 2017 0.8300 0.8400 0.7500 0.7600 1,913,017 -0.04(-5.00%)
Apr 11, 2017 0.8000 0.8700 0.7900 0.8000 2,757,525 +0.04(+5.26%)
Apr 10, 2017 0.7100 0.7800 0.7100 0.7600 1,508,092 +0.06(+8.57%)
Apr 07, 2017 0.6900 0.7000 0.6800 0.7000 787,067 +0.03(+4.48%)
Apr 06, 2017 0.6900 0.6900 0.6700 0.6700 814,642 -0.01(-1.47%)
Apr 05, 2017 0.6800 0.6900 0.6600 0.6800 1,088,297 +0.00(+0.00%)
Apr 04, 2017 0.5700 0.6800 0.5700 0.6800 2,021,611 +0.11(+19.30%)
Apr 03, 2017 0.5400 0.5700 0.5300 0.5700 725,414 +0.03(+5.56%)
Mar 31, 2017 0.5200 0.5400 0.5200 0.5400 387,050 +0.01(+1.89%)
Mar 30, 2017 0.5300 0.5300 0.5200 0.5300 201,319 +0.01(+1.92%)
Mar 29, 2017 0.5400 0.5400 0.5200 0.5200 215,457 -0.01(-1.89%)
Mar 28, 2017 0.5400 0.5400 0.5300 0.5300 578,432 +0.00(+0.00%)
Mar 27, 2017 0.5300 0.5400 0.5200 0.5300 278,435 +0.02(+3.92%)
Mar 24, 2017 0.5000 0.5200 0.5000 0.5100 270,911 +0.00(+0.00%)
Mar 23, 2017 0.5100 0.5100 0.4950 0.5100 326,495 +0.00(+0.00%)
Mar 22, 2017 0.5100 0.5100 0.4950 0.5100 1,485,949 +0.00(+0.00%)
Mar 21, 2017 0.5300 0.5400 0.5100 0.5100 723,122 -0.02(-3.77%)
Mar 20, 2017 0.5400 0.5400 0.5200 0.5300 576,845 +0.00(+0.00%)
Mar 17, 2017 0.5400 0.5400 0.5200 0.5300 534,799 +0.00(+0.00%)
Mar 16, 2017 0.5400 0.5400 0.5200 0.5300 739,556 -0.01(-1.85%)
Mar 15, 2017 0.5000 0.5400 0.5000 0.5400 610,161 +0.04(+8.00%)
Mar 14, 2017 0.5000 0.5000 0.4950 0.5000 372,158 +0.00(+0.00%)
Mar 13, 2017 0.5000 0.5000 0.4900 0.5000 648,165 +0.00(+0.00%)
Mar 10, 2017 0.5000 0.5100 0.4950 0.5000 525,687 +0.01(+1.01%)
Mar 09, 2017 0.5200 0.5200 0.4950 0.4950 936,401 -0.03(-4.81%)
Mar 08, 2017 0.5000 0.5300 0.4850 0.5200 1,354,064 +0.03(+5.05%)
Mar 07, 2017 0.4950 0.5000 0.4850 0.4950 717,185 +0.01(+2.06%)
Mar 06, 2017 0.4900 0.4950 0.4850 0.4850 655,386 +0.00(+0.00%)
Mar 03, 2017 0.4850 0.4850 0.4750 0.4850 504,203 +0.00(+0.00%)
Mar 02, 2017 0.4800 0.4900 0.4700 0.4850 1,297,595 +0.00(+0.00%)
Mar 01, 2017 0.5000 0.5000 0.4700 0.4850 1,388,263 -0.02(-3.00%)
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%)
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.