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, 2021 0.0650 0.0700 0.0650 0.0650 216,710 -0.01(-7.14%)
Aug 30, 2021 0.0650 0.0700 0.0650 0.0700 182,214 +0.00(+0.00%)
Aug 27, 2021 0.0650 0.0700 0.0650 0.0700 182,522 +0.00(+0.00%)
Aug 26, 2021 0.0700 0.0700 0.0650 0.0700 95,654 +0.01(+7.69%)
Aug 25, 2021 0.0650 0.0700 0.0650 0.0650 360,539 +0.00(+0.00%)
Aug 24, 2021 0.0650 0.0700 0.0650 0.0650 536,400 -0.01(-7.14%)
Aug 23, 2021 0.0750 0.0750 0.0650 0.0700 607,031 +0.01(+7.69%)
Aug 20, 2021 0.0650 0.0700 0.0650 0.0650 260,356 +0.00(+0.00%)
Aug 19, 2021 0.0700 0.0700 0.0600 0.0650 299,978 +0.00(+0.00%)
Aug 18, 2021 0.0650 0.0700 0.0600 0.0650 453,850 +0.00(+0.00%)
Aug 17, 2021 0.0650 0.0700 0.0650 0.0650 744,440 -0.01(-7.14%)
Aug 16, 2021 0.0700 0.0750 0.0700 0.0700 185,467 -0.00(-6.67%)
Aug 13, 2021 0.0700 0.0750 0.0700 0.0750 122,600 +0.00(+7.14%)
Aug 12, 2021 0.0700 0.0750 0.0700 0.0700 430,507 -0.00(-6.67%)
Aug 11, 2021 0.0750 0.0750 0.0700 0.0750 457,095 +0.00(+0.00%)
Aug 10, 2021 0.0750 0.0750 0.0750 0.0750 24,520 +0.00(+7.14%)
Aug 09, 2021 0.0750 0.0800 0.0700 0.0700 745,190 -0.00(-6.67%)
Aug 06, 2021 0.0750 0.0750 0.0700 0.0750 1,012,303 +0.00(+7.14%)
Aug 05, 2021 0.0600 0.0750 0.0600 0.0700 952,738 +0.01(+7.69%)
Aug 04, 2021 0.0750 0.0750 0.0600 0.0650 1,969,335 -0.01(-13.33%)
Aug 03, 2021 0.0750 0.0800 0.0700 0.0750 692,574 +0.00(+0.00%)
Jul 30, 2021 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jul 29, 2021 0.0850 0.0900 0.0750 0.0800 1,144,861 -0.01(-5.88%)
Jul 28, 2021 0.0900 0.0950 0.0850 0.0850 1,144,469 +0.00(+0.00%)
Jul 27, 2021 0.0850 0.0950 0.0800 0.0850 2,741,293 +0.01(+6.25%)
Jul 26, 2021 0.0650 0.0800 0.0650 0.0800 3,803,195 +0.02(+33.33%)
Jul 23, 2021 0.0600 0.0650 0.0550 0.0600 3,732,439 +0.00(+9.09%)
Jul 22, 2021 0.0650 0.0650 0.0550 0.0550 1,734,560 -0.00(-8.33%)
Jul 21, 2021 0.0650 0.0650 0.0500 0.0600 4,420,802 +0.00(+0.00%)
Jul 20, 2021 0.0700 0.0700 0.0600 0.0600 3,149,620 -0.01(-14.29%)
Jul 19, 2021 0.0700 0.0750 0.0650 0.0700 2,693,661 -0.00(-6.67%)
Jul 16, 2021 0.0800 0.0800 0.0750 0.0750 2,073,550 +0.00(+0.00%)
Jul 15, 2021 0.0800 0.0800 0.0750 0.0750 593,281 -0.01(-11.76%)
Jul 14, 2021 0.0850 0.0850 0.0800 0.0850 829,132 +0.01(+6.25%)
Jul 13, 2021 0.0800 0.0850 0.0800 0.0800 791,000 +0.00(+0.00%)
Jul 12, 2021 0.0850 0.0850 0.0800 0.0800 1,662,400 +0.00(+0.00%)
Jul 09, 2021 0.0850 0.0850 0.0800 0.0800 766,529 +0.00(+0.00%)
Jul 08, 2021 0.0850 0.0850 0.0800 0.0800 1,507,201 -0.01(-5.88%)
Jul 07, 2021 0.0800 0.0850 0.0800 0.0850 733,199 +0.01(+6.25%)
Jul 06, 2021 0.0850 0.0850 0.0800 0.0800 574,417 -0.01(-5.88%)
Jul 05, 2021 0.0850 0.0850 0.0800 0.0850 651,755 +0.00(+0.00%)
Jul 02, 2021 0.0900 0.0950 0.0800 0.0850 2,886,595 +0.00(+0.00%)
Jun 30, 2021 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jun 29, 2021 0.1000 0.1000 0.0950 0.0950 349,367 -0.01(-5.00%)
Jun 28, 2021 0.1000 0.1050 0.1000 0.1000 517,920 +0.00(+0.00%)
Jun 25, 2021 0.1000 0.1050 0.0950 0.1000 373,110 +0.00(+0.00%)
Jun 24, 2021 0.1050 0.1050 0.1000 0.1000 898,900 +0.00(+0.00%)
Jun 23, 2021 0.1050 0.1050 0.1000 0.1000 328,050 +0.00(+0.00%)
Jun 22, 2021 0.1150 0.1150 0.1000 0.1000 1,966,668 -0.00(-4.76%)
Jun 21, 2021 0.1050 0.1100 0.1050 0.1050 74,880 -0.01(-4.55%)
Jun 18, 2021 0.1050 0.1150 0.1050 0.1100 107,620 +0.00(+0.00%)
Jun 17, 2021 0.1150 0.1150 0.1050 0.1100 889,962 +0.00(+0.00%)
Jun 16, 2021 0.1200 0.1200 0.1100 0.1100 327,000 -0.01(-4.35%)
Jun 15, 2021 0.1150 0.1150 0.1150 0.1150 342,775 +0.01(+4.55%)
Jun 14, 2021 0.1150 0.1150 0.1100 0.1100 31,390 -0.01(-4.35%)
Jun 11, 2021 0.1150 0.1150 0.1100 0.1150 210,029 +0.00(+0.00%)
Jun 10, 2021 0.1100 0.1150 0.1100 0.1150 152,150 +0.01(+4.55%)
Jun 09, 2021 0.1150 0.1150 0.1100 0.1100 23,258 +0.00(+0.00%)
Jun 08, 2021 0.1100 0.1150 0.1100 0.1100 230,500 +0.00(+0.00%)
Jun 07, 2021 0.1150 0.1150 0.1100 0.1100 152,512 -0.01(-4.35%)
Jun 04, 2021 0.1150 0.1150 0.1100 0.1150 152,626 +0.00(+0.00%)
Jun 03, 2021 11.50 0.1150 0.1100 0.1150 13,647,800 +0.01(+4.55%)
Jun 02, 2021 0.1150 0.1150 0.1100 0.1100 63,588 +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.