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 (%)
Nov 30, 2012 0.1650 0.1650 0.1450 0.1500 134,000 +0.00(+0.00%)
Nov 29, 2012 0.1650 0.1650 0.1500 0.1500 30,870 -0.01(-3.23%)
Nov 28, 2012 0.1500 0.1550 0.1500 0.1550 35,000 +0.01(+6.90%)
Nov 27, 2012 0.1650 0.1650 0.1450 0.1450 66,500 -0.03(-14.71%)
Nov 26, 2012 0.1500 0.1700 0.1500 0.1700 26,500 +0.02(+13.33%)
Nov 24, 2012 0.1500 0.1500 0.1500 0.1500 13,000 +0.00(+0.00%)
Nov 23, 2012 0.1500 0.1500 0.1500 0.1500 13,000 -0.01(-3.23%)
Nov 22, 2012 0.1550 0.1550 0.1550 0.1550 9,000 +0.00(+0.00%)
Nov 21, 2012 0.1550 0.1550 0.1550 0.1550 14,000 -0.01(-3.13%)
Nov 20, 2012 0.1500 0.1600 0.1500 0.1600 11,000 +0.01(+6.67%)
Nov 19, 2012 0.1600 0.1600 0.1500 0.1500 36,550 -0.01(-6.25%)
Nov 16, 2012 0.1650 0.1650 0.1600 0.1600 49,000 -0.01(-8.57%)
Nov 15, 2012 0.1700 0.1750 0.1650 0.1750 24,329 -0.01(-5.41%)
Nov 14, 2012 0.1850 0.1850 0.1850 0.1850 10,250 +0.00(+0.00%)
Nov 13, 2012 0.1850 0.1850 0.1850 0.1850 6,000 +0.00(+0.00%)
Nov 12, 2012 0.1700 0.1850 0.1700 0.1850 179,500 +0.02(+12.12%)
Nov 09, 2012 0.1650 0.1650 0.1650 0.1650 6,000 -0.02(-10.81%)
Nov 08, 2012 0.1950 0.1950 0.1850 0.1850 7,300 +0.01(+2.78%)
Nov 07, 2012 0.1650 0.1800 0.1650 0.1800 28,100 +0.01(+2.86%)
Nov 06, 2012 0.1800 0.1800 0.1750 0.1750 17,000 -0.03(-12.50%)
Nov 05, 2012 0.2000 0.2000 0.2000 0.2000 2,000 +0.01(+5.26%)
Nov 02, 2012 0.1900 0.1900 0.1900 0.1900 46,750 +0.00(+0.00%)
Nov 01, 2012 0.1900 0.1900 0.1900 0.1900 50,000 +0.00(+0.00%)
Oct 31, 2012 0.1900 0.1950 0.1900 0.1900 132,914 +0.00(+0.00%)
Oct 30, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 29, 2012 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-2.56%)
Oct 26, 2012 0.1950 0.1950 0.1950 0.1950 20,000 -0.01(-2.50%)
Oct 25, 2012 0.2000 0.2000 0.1950 0.2000 82,000 +0.01(+5.26%)
Oct 24, 2012 0.1900 0.1950 0.1900 0.1900 62,700 +0.01(+2.70%)
Oct 23, 2012 0.1800 0.1850 0.1700 0.1850 221,900 +0.01(+8.82%)
Oct 19, 2012 0.1700 0.1700 0.1700 0.1700 23,800 -0.01(-5.56%)
Oct 18, 2012 0.1900 0.1900 0.1800 0.1800 24,750 +0.00(+0.00%)
Oct 17, 2012 0.1850 0.1850 0.1800 0.1800 100,900 -0.01(-2.70%)
Oct 16, 2012 0.1850 0.1850 0.1850 0.1850 5,500 -0.01(-2.63%)
Oct 15, 2012 0.1950 0.1950 0.1900 0.1900 26,500 -0.01(-5.00%)
Oct 12, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 11, 2012 0.1950 0.2000 0.1950 0.2000 7,500 -0.01(-4.76%)
Oct 10, 2012 0.2000 0.2100 0.2000 0.2100 10,000 +0.01(+7.69%)
Oct 09, 2012 0.2100 0.2100 0.1950 0.1950 14,750 -0.01(-7.14%)
Oct 05, 2012 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Oct 04, 2012 0.2050 0.2050 0.2000 0.2000 5,600 +0.01(+5.26%)
Oct 03, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 02, 2012 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 01, 2012 0.1900 0.1900 0.1900 0.1900 26,500 +0.00(+0.00%)
Sep 28, 2012 0.2000 0.2100 0.1900 0.1900 41,900 +0.00(+0.00%)
Sep 27, 2012 0.1950 0.1950 0.1900 0.1900 36,500 -0.01(-5.00%)
Sep 26, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 25, 2012 0.2000 0.2000 0.2000 0.2000 40,000 +0.00(+0.00%)
Sep 24, 2012 0.1950 0.2000 0.1950 0.2000 11,000 +0.00(+0.00%)
Sep 21, 2012 0.2000 0.2050 0.2000 0.2000 347,500 +0.00(+0.00%)
Sep 20, 2012 0.2000 0.2000 0.2000 0.2000 77,412 +0.00(+0.00%)
Sep 19, 2012 0.2000 0.2150 0.1950 0.2000 123,000 +0.00(+0.00%)
Sep 18, 2012 0.2000 0.2100 0.2000 0.2000 29,000 +0.00(+0.00%)
Sep 17, 2012 0.1900 0.2000 0.1900 0.2000 62,000 +0.01(+5.26%)
Sep 14, 2012 0.2000 0.2000 0.1900 0.1900 30,000 +0.00(+0.00%)
Sep 13, 2012 0.2000 0.2000 0.1900 0.1900 48,000 -0.01(-5.00%)
Sep 12, 2012 0.2000 0.2000 0.2000 0.2000 31,630 +0.00(+0.00%)
Sep 11, 2012 0.2000 0.2000 0.2000 0.2000 50,400 +0.00(+0.00%)
Sep 10, 2012 0.2000 0.2000 0.2000 0.2000 28,000 +0.00(+0.00%)
Sep 07, 2012 0.1850 0.2000 0.1800 0.2000 92,356 +0.02(+11.11%)
Sep 06, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 05, 2012 0.1850 0.1850 0.1800 0.1800 21,000 -0.02(-10.00%)
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.