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 31, 2018 0.3600 0.3700 0.3500 0.3500 313,115 -0.01(-2.78%)
Jul 30, 2018 0.3700 0.3700 0.3600 0.3600 236,569 -0.01(-2.70%)
Jul 27, 2018 0.3600 0.3700 0.3600 0.3700 238,900 +0.01(+1.37%)
Jul 26, 2018 0.3700 0.3700 0.3600 0.3650 126,653 +0.00(+0.00%)
Jul 25, 2018 0.3600 0.3700 0.3600 0.3650 196,442 +0.00(+0.00%)
Jul 24, 2018 0.3700 0.3700 0.3600 0.3650 85,796 +0.00(+0.00%)
Jul 23, 2018 0.3650 0.3750 0.3650 0.3650 277,651 +0.01(+1.39%)
Jul 20, 2018 0.3700 0.3700 0.3550 0.3600 109,500 -0.01(-2.70%)
Jul 19, 2018 0.3550 0.3700 0.3500 0.3700 167,500 +0.02(+4.23%)
Jul 18, 2018 0.3500 0.3550 0.3450 0.3550 197,990 +0.00(+0.00%)
Jul 17, 2018 0.3550 0.3550 0.3500 0.3550 60,585 +0.00(+0.00%)
Jul 16, 2018 0.3600 0.3600 0.3500 0.3550 1,328,150 +0.01(+1.43%)
Jul 13, 2018 0.3600 0.3600 0.3500 0.3500 88,600 +0.00(+0.00%)
Jul 12, 2018 0.3650 0.3650 0.3450 0.3500 85,222 -0.01(-2.78%)
Jul 11, 2018 0.3650 0.3750 0.3450 0.3600 457,785 +0.00(+0.00%)
Jul 10, 2018 0.3650 0.3650 0.3600 0.3600 362,360 +0.00(+0.00%)
Jul 09, 2018 0.3750 0.3600 0.3600 187,913 -0.01(-1.37%)
Jul 06, 2018 0.3800 0.3800 0.3600 0.3650 165,700 -0.01(-1.35%)
Jul 05, 2018 0.3850 0.3850 0.3700 0.3700 188,541 -0.01(-2.63%)
Jul 04, 2018 0.3950 0.3950 0.3800 0.3800 127,539 -0.01(-2.56%)
Jul 03, 2018 0.3900 0.3950 0.3800 0.3900 280,700 -0.01(-1.27%)
Jun 29, 2018 0.3950 0.3950 0.3950 0 +0.03(+6.76%)
Jun 28, 2018 0.3650 0.3700 0.3550 0.3700 428,195 +0.01(+2.78%)
Jun 27, 2018 0.3800 0.3800 0.3550 0.3600 562,903 -0.01(-2.70%)
Jun 26, 2018 0.3950 0.3950 0.3700 0.3700 127,995 -0.02(-3.90%)
Jun 25, 2018 0.3600 0.4100 0.3600 0.3850 931,415 +0.02(+5.48%)
Jun 22, 2018 0.3650 0.3700 0.3550 0.3650 262,501 +0.01(+2.82%)
Jun 21, 2018 0.3650 0.3700 0.3550 0.3550 307,886 -0.02(-4.05%)
Jun 20, 2018 0.3700 0.3750 0.3700 0.3700 610,820 +0.00(+0.00%)
Jun 19, 2018 0.3650 0.3700 0.3500 0.3700 469,840 +0.01(+2.78%)
Jun 18, 2018 0.3900 0.3900 0.3550 0.3600 395,548 -0.01(-2.70%)
Jun 15, 2018 0.3750 0.3500 0.3700 324,411 +0.02(+5.71%)
Jun 14, 2018 0.3650 0.3650 0.3500 0.3500 160,887 +0.00(+0.00%)
Jun 13, 2018 0.3500 0.3600 0.3450 0.3500 465,100 -0.01(-2.78%)
Jun 12, 2018 0.3700 0.3700 0.3350 0.3600 662,005 -0.01(-1.37%)
Jun 11, 2018 0.3800 0.3800 0.3500 0.3650 973,930 -0.01(-1.35%)
Jun 08, 2018 0.3800 0.3800 0.3650 0.3700 212,989 +0.00(+0.00%)
Jun 07, 2018 0.3750 0.3800 0.3700 0.3700 134,132 -0.01(-1.33%)
Jun 06, 2018 0.3600 0.3750 0.3550 0.3750 455,430 +0.02(+4.17%)
Jun 05, 2018 0.3750 0.3800 0.3600 0.3600 490,493 -0.02(-5.26%)
Jun 04, 2018 0.3800 0.3850 0.3750 0.3800 447,398 -0.01(-2.56%)
Jun 01, 2018 0.4000 0.4000 0.3900 0.3900 231,335 -0.01(-1.27%)
May 31, 2018 0.3950 0.4100 0.3850 0.3950 513,912 +0.01(+1.28%)
May 30, 2018 0.3800 0.3950 0.3650 0.3900 600,723 +0.02(+4.00%)
May 29, 2018 0.3950 0.3950 0.3750 0.3750 308,393 -0.01(-1.32%)
May 28, 2018 0.4100 0.4100 0.3800 0.3800 542,567 -0.04(-9.52%)
May 25, 2018 0.4100 0.4200 0.4100 0.4200 182,487 +0.02(+5.00%)
May 24, 2018 0.4100 0.4100 0.4000 0.4000 220,500 +0.00(+0.00%)
May 23, 2018 0.4000 0.4050 0.3900 0.4000 314,518 +0.01(+1.27%)
May 22, 2018 0.4050 0.4050 0.3900 0.3950 310,684 -0.01(-2.47%)
May 18, 2018 0.4050 0.4050 0.4050 0 -0.01(-3.57%)
May 17, 2018 0.4200 0.4200 0.4050 0.4200 177,033 +0.01(+1.20%)
May 16, 2018 0.4000 0.4150 0.4000 0.4150 51,255 +0.01(+2.47%)
May 15, 2018 0.4200 0.4200 0.4000 0.4050 473,730 -0.01(-3.57%)
May 14, 2018 0.4100 0.4200 0.4100 0.4200 330,050 +0.01(+1.20%)
May 11, 2018 0.4150 0.4150 0.4000 0.4150 541,042 +0.00(+0.00%)
May 10, 2018 0.4200 0.4200 0.4100 0.4150 187,350 -0.01(-1.19%)
May 09, 2018 0.4200 0.4250 0.4100 0.4200 629,480 +0.01(+1.20%)
May 08, 2018 0.4150 0.4200 0.4100 0.4150 391,233 -0.01(-1.19%)
May 07, 2018 0.4150 0.4250 0.4150 0.4200 525,176 +0.00(+0.00%)
May 04, 2018 0.4350 0.4400 0.4100 0.4200 720,660 -0.01(-1.18%)
May 03, 2018 0.4250 0.4250 0.4200 0.4250 451,500 +0.01(+2.41%)
May 02, 2018 0.4200 0.4250 0.4100 0.4150 245,000 -0.01(-1.19%)
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.