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 (%)
Jun 29, 2012 0.2550 0.2550 0.2550 0 +0.02(+10.87%)
Jun 28, 2012 0.2300 0.2300 0.2300 0.2300 40,000 +0.00(+0.00%)
Jun 27, 2012 0.2300 0.2300 0.2300 0.2300 41,500 +0.00(+0.00%)
Jun 26, 2012 0.2300 0.2300 0.2300 0.2300 28,500 +0.00(+0.00%)
Jun 25, 2012 0.2300 0.2300 0.2300 0.2300 52,000 +0.00(+0.00%)
Jun 22, 2012 0.2500 0.2500 0.2250 0.2300 48,000 -0.02(-8.00%)
Jun 21, 2012 0.2500 0.2500 0.2500 0.2500 50,400 -0.01(-3.85%)
Jun 20, 2012 0.2600 0.2600 0.2600 0.2600 30,000 +0.01(+4.00%)
Jun 19, 2012 0.2400 0.2500 0.2400 0.2500 95,000 +0.02(+11.11%)
Jun 18, 2012 0.2350 0.2350 0.2250 0.2250 106,000 -0.01(-4.26%)
Jun 15, 2012 0.2350 0.2350 0.2350 0.2350 12,000 -0.01(-2.08%)
Jun 14, 2012 0.2400 0.2400 0.2400 100 +0.00(+0.00%)
Jun 13, 2012 0.2400 0.2400 0.2400 0.2400 2,116 -0.02(-5.88%)
Jun 12, 2012 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jun 11, 2012 0.2450 0.2550 0.2150 0.2550 61,000 +0.02(+8.51%)
Jun 08, 2012 0.2450 0.2450 0.2350 0.2350 73,540 -0.01(-4.08%)
Jun 07, 2012 0.2500 0.2500 0.2450 0.2450 59,000 -0.01(-2.00%)
Jun 06, 2012 0.2550 0.2550 0.2500 0.2500 284,000 -0.01(-1.96%)
Jun 05, 2012 0.2550 0.2550 0.2550 0.2550 6,950 +0.00(+0.00%)
Jun 04, 2012 0.2650 0.2650 0.2550 0.2550 83,000 -0.01(-3.77%)
Jun 02, 2012 0.2850 0.2850 0.2650 0.2650 98,000 +0.00(+0.00%)
Jun 01, 2012 0.2850 0.2850 0.2650 0.2650 98,000 -0.02(-7.02%)
May 31, 2012 0.2700 0.2850 0.2650 0.2850 79,000 +0.00(+0.00%)
May 30, 2012 0.2650 0.2850 0.2650 0.2850 56,982 +0.01(+3.64%)
May 29, 2012 0.2700 0.2800 0.2700 0.2750 22,100 +0.02(+5.77%)
May 28, 2012 0.2650 0.2650 0.2600 0.2600 50,347 -0.01(-1.89%)
May 25, 2012 0.2550 0.2650 0.2500 0.2650 142,600 +0.01(+3.92%)
May 24, 2012 0.2700 0.2700 0.2550 0.2550 127,800 +0.01(+2.00%)
May 23, 2012 0.2500 0.2500 0.2450 0.2500 80,000 +0.01(+2.04%)
May 22, 2012 0.2450 0.2450 0.2450 0.2450 50,000 +0.00(+0.00%)
May 18, 2012 0.2450 0.2450 0.2450 0 +0.01(+6.52%)
May 17, 2012 0.2300 0.2300 0.2200 0.2300 135,500 +0.00(+0.00%)
May 16, 2012 0.2500 0.2500 0.2300 0.2300 187,350 +0.00(+0.00%)
May 15, 2012 0.2350 0.2550 0.2300 0.2300 74,300 -0.01(-6.12%)
May 14, 2012 0.2500 0.2500 0.2350 0.2450 42,919 -0.02(-7.55%)
May 11, 2012 0.2550 0.2700 0.2550 0.2650 155,000 +0.02(+6.00%)
May 10, 2012 0.2350 0.2650 0.2350 0.2500 118,000 +0.02(+6.38%)
May 09, 2012 0.2300 0.2350 0.2250 0.2350 98,300 +0.00(+0.00%)
May 08, 2012 0.2500 0.2500 0.1900 0.2350 123,900 -0.01(-4.08%)
May 07, 2012 0.2500 0.2500 0.2450 0.2450 72,000 -0.01(-2.00%)
May 04, 2012 0.2550 0.2550 0.2500 0.2500 54,000 -0.01(-3.85%)
May 03, 2012 0.2600 0.2600 0.2500 0.2600 134,500 +0.00(+0.00%)
May 02, 2012 0.2650 0.2650 0.2600 0.2600 61,500 -0.02(-5.45%)
May 01, 2012 0.2750 0.2750 0.2750 0.2750 20,000 +0.02(+5.77%)
Apr 30, 2012 0.2650 0.2650 0.2600 0.2600 24,500 +0.00(+0.00%)
Apr 27, 2012 0.2600 0.2600 0.2600 0.2600 4,000 +0.00(+0.00%)
Apr 26, 2012 0.2550 0.2750 0.2550 0.2600 220,500 +0.02(+8.33%)
Apr 25, 2012 0.2400 0.2400 0.2350 0.2400 69,638 +0.00(+0.00%)
Apr 24, 2012 0.2400 0.2400 0.2400 0.2400 79,000 -0.01(-4.00%)
Apr 23, 2012 0.2500 0.2500 0.2400 0.2500 53,262 +0.00(+0.00%)
Apr 20, 2012 0.2600 0.2600 0.2500 0.2500 491,000 +0.01(+4.17%)
Apr 19, 2012 0.2400 0.2500 0.2400 0.2400 73,500 +0.01(+2.13%)
Apr 18, 2012 0.2600 0.2600 0.2350 0.2350 245,319 -0.04(-12.96%)
Apr 17, 2012 0.2350 0.2700 0.2350 0.2700 146,600 +0.03(+10.20%)
Apr 16, 2012 0.2400 0.2450 0.2350 0.2450 194,000 -0.03(-9.26%)
Apr 13, 2012 0.2350 0.2700 0.2350 0.2700 272,000 +0.02(+5.88%)
Apr 12, 2012 0.2300 0.2550 0.2300 0.2550 86,500 +0.00(+0.00%)
Apr 11, 2012 0.2500 0.2550 0.2500 0.2550 84,000 +0.01(+2.00%)
Apr 10, 2012 0.2500 0.2500 0.2250 0.2500 178,000 +0.00(+0.00%)
Apr 09, 2012 0.2650 0.2750 0.2500 0.2500 61,215 -0.01(-1.96%)
Apr 05, 2012 0.2600 0.2700 0.2550 0.2550 75,500 -0.01(-1.92%)
Apr 04, 2012 0.2750 0.2750 0.2550 0.2600 108,651 -0.01(-3.70%)
Apr 03, 2012 0.2750 0.2800 0.2700 0.2700 161,000 -0.01(-1.82%)
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.