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 (%)
Dec 31, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 30, 2013 0.0550 0.0550 0.0550 0.0550 27,000 +0.00(+0.00%)
Dec 27, 2013 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+10.00%)
Dec 24, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 20, 2013 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 19, 2013 0.0550 0.0550 0.0550 0.0550 1,449,000 -0.00(-8.33%)
Dec 18, 2013 0.0600 0.0600 0.0600 0.0600 59,000 +0.00(+9.09%)
Dec 17, 2013 0.0550 0.0550 0.0550 0.0550 11,580 +0.00(+0.00%)
Dec 16, 2013 0.0600 0.0600 0.0550 0.0550 65,000 -0.00(-8.33%)
Dec 13, 2013 0.0650 0.0650 0.0600 0.0600 1,014,000 -0.01(-7.69%)
Dec 12, 2013 0.0650 0.0650 0.0650 0.0650 117,000 -0.01(-7.14%)
Dec 11, 2013 0.0650 0.0700 0.0650 0.0700 9,200 +0.01(+7.69%)
Dec 09, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 06, 2013 0.0650 0.0650 0.0650 0.0650 196,000 -0.01(-7.14%)
Dec 05, 2013 0.0650 0.0700 0.0650 0.0700 1,622,500 +0.01(+7.69%)
Dec 04, 2013 0.0650 0.0700 0.0650 0.0650 847,693 +0.00(+0.00%)
Dec 03, 2013 0.0700 0.0700 0.0650 0.0650 49,370 +0.00(+0.00%)
Nov 29, 2013 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 28, 2013 0.0650 0.0650 0.0650 0.0650 34,000 +0.00(+0.00%)
Nov 27, 2013 0.0700 0.0700 0.0650 0.0650 35,000 +0.00(+0.00%)
Nov 26, 2013 0.0700 0.0700 0.0650 0.0650 55,300 +0.00(+0.00%)
Nov 25, 2013 0.0650 0.0650 0.0650 0.0650 155,729 +0.00(+0.00%)
Nov 21, 2013 0.0650 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 20, 2013 0.0700 0.0700 0.0700 0.0700 56,000 +0.00(+0.00%)
Nov 19, 2013 0.0700 0.0700 0.0700 0.0700 41,500 +0.00(+0.00%)
Nov 18, 2013 0.0700 0.0700 0.0700 0.0700 14,000 +0.01(+7.69%)
Nov 15, 2013 0.0650 0.0700 0.0650 0.0650 120,493 +0.00(+0.00%)
Nov 14, 2013 0.0700 0.0700 0.0650 0.0650 343,000 +0.00(+0.00%)
Nov 12, 2013 0.0650 0.0650 0.0650 0.0650 75,000 +0.00(+0.00%)
Nov 11, 2013 0.0650 0.0650 0.0650 0.0650 9,000 +0.00(+0.00%)
Nov 08, 2013 0.0650 0.0650 0.0600 0.0650 91,500 -0.01(-7.14%)
Nov 07, 2013 0.0650 0.0700 0.0650 0.0700 80,000 +0.00(+0.00%)
Nov 06, 2013 0.0700 0.0700 0.0700 0.0700 27,000 +0.00(+0.00%)
Nov 05, 2013 0.0650 0.0750 0.0650 0.0700 52,850 +0.00(+0.00%)
Nov 04, 2013 0.0650 0.0700 0.0650 0.0700 153,000 -0.01(-12.50%)
Nov 01, 2013 0.0750 0.0800 0.0750 0.0800 10,030 +0.01(+6.67%)
Oct 31, 2013 0.0700 0.0750 0.0700 0.0750 149,000 +0.00(+7.14%)
Oct 30, 2013 0.0700 0.0700 0.0700 0.0700 108,600 -0.01(-12.50%)
Oct 29, 2013 0.0750 0.0800 0.0700 0.0800 56,000 -0.01(-11.11%)
Oct 25, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 24, 2013 0.0950 0.0950 0.0900 0.0900 14,900 +0.00(+0.00%)
Oct 23, 2013 0.0900 0.0900 0.0900 0.0900 100,200 +0.00(+5.88%)
Oct 22, 2013 0.0850 0.0850 0.0850 0.0850 50,000 -0.00(-5.56%)
Oct 21, 2013 0.0800 0.0900 0.0750 0.0900 129,500 +0.00(+0.00%)
Oct 18, 2013 0.0800 0.0900 0.0800 0.0900 20,000 +0.00(+0.00%)
Oct 17, 2013 0.0800 0.0900 0.0800 0.0900 338,000 +0.02(+28.57%)
Oct 16, 2013 0.0700 0.0850 0.0700 0.0700 125,100 +0.01(+7.69%)
Oct 15, 2013 0.0750 0.0750 0.0650 0.0650 31,000 -0.01(-7.14%)
Oct 11, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 10, 2013 0.0700 0.0700 0.0700 0.0700 80,000 -0.00(-6.67%)
Oct 09, 2013 0.0750 0.0750 0.0750 0.0750 148,350 -0.01(-6.25%)
Oct 08, 2013 0.0800 0.0800 0.0800 0.0800 34,000 +0.00(+0.00%)
Oct 07, 2013 0.0800 0.0800 0.0800 0.0800 3,300 +0.01(+6.67%)
Oct 04, 2013 0.0800 0.0800 0.0750 0.0750 63,232 -0.01(-6.25%)
Oct 03, 2013 0.0850 0.0850 0.0800 0.0800 2,600 -0.01(-11.11%)
Oct 02, 2013 0.0850 0.0900 0.0850 0.0900 0 +0.00(+5.88%)
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.