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 (%)
Sep 30, 2019 0.2500 0.2500 0.2300 0.2400 521,370 -0.01(-4.00%)
Sep 27, 2019 0.2500 0.2500 0.2400 0.2500 229,480 +0.00(+0.00%)
Sep 26, 2019 0.2600 0.2600 0.2500 0.2500 105,502 -0.01(-3.85%)
Sep 25, 2019 0.2600 0.2600 0.2500 0.2600 209,300 +0.00(+0.00%)
Sep 24, 2019 0.2700 0.2700 0.2600 0.2600 527,047 +0.00(+0.00%)
Sep 23, 2019 0.2700 0.2700 0.2600 0.2600 350,802 -0.01(-3.70%)
Sep 20, 2019 0.2700 0.2800 0.2600 0.2700 570,600 +0.01(+3.85%)
Sep 19, 2019 0.2600 0.2800 0.2600 0.2600 41,209 -0.02(-7.14%)
Sep 18, 2019 0.2700 0.2800 0.2700 0.2800 123,165 +0.02(+7.69%)
Sep 17, 2019 0.2700 0.2800 0.2600 0.2600 531,062 -0.01(-3.70%)
Sep 16, 2019 0.2800 0.2800 0.2700 0.2700 268,854 -0.01(-3.57%)
Sep 13, 2019 0.2800 0.2900 0.2800 0.2800 72,154 +0.00(+0.00%)
Sep 12, 2019 0.2800 0.2900 0.2800 0.2800 266,623 +0.00(+0.00%)
Sep 11, 2019 0.2900 0.2900 0.2700 0.2800 620,531 -0.01(-3.45%)
Sep 10, 2019 0.2900 0.2900 0.2800 0.2900 153,803 +0.01(+3.57%)
Sep 09, 2019 0.3100 0.3100 0.2800 0.2800 295,258 -0.03(-9.68%)
Sep 06, 2019 0.3000 0.3100 0.3000 0.3100 278,519 +0.00(+0.00%)
Sep 05, 2019 0.3200 0.3200 0.3000 0.3100 339,737 -0.02(-6.06%)
Sep 04, 2019 0.3100 0.3300 0.3000 0.3300 311,853 +0.02(+6.45%)
Sep 03, 2019 0.3000 0.3100 0.2900 0.3100 442,043 +0.02(+6.90%)
Aug 30, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 29, 2019 0.2800 0.2900 0.2800 0.2900 2,118,486 -0.04(-12.12%)
Aug 28, 2019 0.3200 0.3400 0.3200 0.3300 282,861 +0.01(+3.13%)
Aug 27, 2019 0.3100 0.3300 0.3100 0.3200 972,519 +0.03(+10.34%)
Aug 26, 2019 0.2900 0.3500 0.2800 0.2900 1,119,125 +0.01(+3.57%)
Aug 23, 2019 0.2700 0.2800 0.2700 0.2800 240,095 +0.00(+0.00%)
Aug 22, 2019 0.2800 0.2800 0.2700 0.2800 437,319 +0.00(+0.00%)
Aug 21, 2019 0.2700 0.2800 0.2700 0.2800 313,580 +0.01(+3.70%)
Aug 20, 2019 0.2800 0.2800 0.2700 0.2700 165,779 -0.01(-3.57%)
Aug 19, 2019 0.2800 0.2800 0.2800 0.2800 357,055 +0.00(+0.00%)
Aug 16, 2019 0.2800 0.2900 0.2700 0.2800 621,088 -0.01(-3.45%)
Aug 15, 2019 0.2700 0.2900 0.2600 0.2900 930,333 +0.01(+3.57%)
Aug 14, 2019 0.2600 0.2800 0.2600 0.2800 710,525 +0.02(+7.69%)
Aug 13, 2019 0.2700 0.2800 0.2600 0.2600 243,228 -0.01(-3.70%)
Aug 12, 2019 0.2800 0.2800 0.2600 0.2700 525,542 -0.01(-3.57%)
Aug 09, 2019 0.2700 0.2800 0.2700 0.2800 938,906 +0.02(+7.69%)
Aug 08, 2019 0.2600 0.2600 0.2600 0.2600 188,122 +0.00(+0.00%)
Aug 07, 2019 0.2600 0.2700 0.2600 0.2600 946,521 +0.01(+4.00%)
Aug 06, 2019 0.2400 0.2500 0.2400 0.2500 419,850 +0.01(+4.17%)
Aug 02, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 01, 2019 0.2400 0.2400 0.2300 0.2400 295,992 +0.00(+0.00%)
Jul 31, 2019 0.2400 0.2400 0.2400 0.2400 202,889 +0.00(+0.00%)
Jul 30, 2019 0.2400 0.2400 0.2400 0.2400 313,700 +0.01(+4.35%)
Jul 29, 2019 0.2400 0.2400 0.2300 0.2300 487,414 -0.01(-4.17%)
Jul 26, 2019 0.2300 0.2400 0.2300 0.2400 200,252 +0.01(+4.35%)
Jul 25, 2019 0.2400 0.2400 0.2300 0.2300 249,898 -0.01(-4.17%)
Jul 24, 2019 0.2400 0.2400 0.2400 0.2400 771,675 +0.00(+0.00%)
Jul 23, 2019 0.2400 0.2400 0.2400 0.2400 297,376 +0.00(+0.00%)
Jul 22, 2019 0.2400 0.2500 0.2400 0.2400 443,084 +0.00(+0.00%)
Jul 19, 2019 0.2400 0.2400 0.2400 0.2400 154,268 +0.00(+0.00%)
Jul 18, 2019 0.2500 0.2500 0.2400 0.2400 1,187,415 -0.01(-4.00%)
Jul 17, 2019 0.2600 0.2600 0.2500 0.2500 876,754 -0.01(-3.85%)
Jul 16, 2019 0.2600 0.2600 0.2600 0.2600 374,300 +0.00(+0.00%)
Jul 15, 2019 0.2600 0.2600 0.2600 0.2600 121,727 +0.00(+0.00%)
Jul 12, 2019 0.2600 0.2600 0.2600 0.2600 394,198 +0.00(+0.00%)
Jul 11, 2019 0.2600 0.2600 0.2600 0.2600 284,550 +0.00(+0.00%)
Jul 10, 2019 0.2600 0.2600 0.2600 0.2600 362,606 +0.00(+0.00%)
Jul 09, 2019 0.2600 0.2600 0.2600 0.2600 172,334 +0.00(+0.00%)
Jul 08, 2019 0.2500 0.2700 0.2500 0.2600 578,012 +0.01(+4.00%)
Jul 05, 2019 0.2600 0.2600 0.2500 0.2500 1,215,795 -0.01(-3.85%)
Jul 04, 2019 0.2700 0.2700 0.2600 0.2600 459,281 +0.00(+0.00%)
Jul 03, 2019 0.2600 0.2600 0.2600 0.2600 276,310 +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.