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 (%)
Aug 31, 2017 0.6200 0.6400 0.6200 0.6300 182,211 +0.01(+1.61%)
Aug 30, 2017 0.6100 0.6300 0.6100 0.6200 112,379 -0.01(-1.59%)
Aug 29, 2017 0.6100 0.6300 0.6100 0.6300 280,536 +0.01(+1.61%)
Aug 28, 2017 0.6000 0.6200 0.6000 0.6200 187,000 +0.03(+5.08%)
Aug 25, 2017 0.6200 0.6200 0.5800 0.5900 974,269 -0.03(-4.84%)
Aug 24, 2017 0.6200 0.6200 0.6200 0.6200 157,000 +0.00(+0.00%)
Aug 23, 2017 0.6100 0.6200 0.6100 0.6200 29,400 +0.01(+1.64%)
Aug 22, 2017 0.6100 0.6200 0.6000 0.6100 152,527 +0.01(+1.67%)
Aug 21, 2017 0.6100 0.6200 0.6000 0.6000 163,992 -0.03(-4.76%)
Aug 18, 2017 0.6200 0.6300 0.5900 0.6300 346,833 +0.01(+1.61%)
Aug 17, 2017 0.6100 0.6200 0.6000 0.6200 149,936 +0.00(+0.00%)
Aug 16, 2017 0.6100 0.6200 0.6100 0.6200 130,977 +0.01(+1.64%)
Aug 15, 2017 0.6200 0.6200 0.6100 0.6100 308,850 +0.00(+0.00%)
Aug 14, 2017 0.6400 0.6400 0.6100 0.6100 256,448 -0.01(-1.61%)
Aug 11, 2017 0.6400 0.6400 0.6100 0.6200 164,425 -0.01(-1.59%)
Aug 10, 2017 0.6500 0.6500 0.6300 0.6300 41,600 -0.01(-1.56%)
Aug 09, 2017 0.6500 0.6500 0.6400 0.6400 148,050 +0.00(+0.00%)
Aug 08, 2017 0.6400 0.6500 0.6400 0.6400 153,970 -0.01(-1.54%)
Aug 04, 2017 0.6600 0.6600 0.6400 0.6500 94,507 -0.01(-1.52%)
Aug 03, 2017 0.6500 0.6600 0.6300 0.6600 163,300 +0.00(+0.00%)
Aug 02, 2017 0.6300 0.6600 0.6300 0.6600 177,765 +0.04(+6.45%)
Aug 01, 2017 0.6300 0.6400 0.6200 0.6200 77,350 +0.00(+0.00%)
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%)
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.