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, 2014 0.2900 0.3250 0.2800 0.3000 1,590,887 +0.02(+5.26%)
Jul 30, 2014 0.2950 0.2950 0.2800 0.2850 965,187 +0.00(+1.79%)
Jul 29, 2014 0.2600 0.2950 0.2550 0.2800 1,347,284 +0.03(+12.00%)
Jul 28, 2014 0.2400 0.2600 0.2400 0.2500 497,000 +0.01(+2.04%)
Jul 25, 2014 0.2350 0.2550 0.2300 0.2450 652,640 +0.01(+2.08%)
Jul 24, 2014 0.2350 0.2400 0.2200 0.2400 524,955 +0.01(+2.13%)
Jul 23, 2014 0.2350 0.2400 0.2300 0.2350 152,935 +0.00(+0.00%)
Jul 22, 2014 0.2500 0.2500 0.2250 0.2350 343,454 -0.02(-6.00%)
Jul 21, 2014 0.2500 0.2550 0.2400 0.2500 251,770 +0.00(+0.00%)
Jul 18, 2014 0.2300 0.2500 0.2300 0.2500 364,700 +0.01(+2.04%)
Jul 17, 2014 0.2250 0.2500 0.2250 0.2450 733,504 +0.01(+6.52%)
Jul 16, 2014 0.2350 0.2350 0.2250 0.2300 134,500 -0.00(-2.13%)
Jul 15, 2014 0.2350 0.2400 0.2200 0.2350 553,000 -0.01(-2.08%)
Jul 14, 2014 0.2350 0.2450 0.2300 0.2400 428,911 +0.00(+0.00%)
Jul 11, 2014 0.2400 0.2450 0.2250 0.2400 292,700 +0.00(+0.00%)
Jul 10, 2014 0.2450 0.2450 0.2200 0.2400 1,079,335 -0.01(-2.04%)
Jul 09, 2014 0.2450 0.2500 0.2300 0.2450 1,197,305 +0.00(+0.00%)
Jul 08, 2014 0.2400 0.2450 0.2250 0.2450 692,670 +0.01(+2.08%)
Jul 07, 2014 0.2350 0.2400 0.2150 0.2400 290,598 +0.01(+2.13%)
Jul 04, 2014 0.2300 0.2350 0.2250 0.2350 272,000 +0.01(+6.82%)
Jul 03, 2014 0.2250 0.2300 0.2100 0.2200 607,795 -0.01(-2.22%)
Jul 02, 2014 0.2300 0.2400 0.2250 0.2250 502,773 +0.01(+2.27%)
Jun 30, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 27, 2014 0.2200 0.2250 0.2100 0.2200 407,550 +0.00(+0.00%)
Jun 26, 2014 0.2050 0.2300 0.2000 0.2200 1,523,026 +0.01(+4.76%)
Jun 25, 2014 0.2300 0.2300 0.2100 0.2100 324,790 -0.02(-8.70%)
Jun 24, 2014 0.1850 0.2400 0.1850 0.2300 1,729,598 +0.05(+27.78%)
Jun 23, 2014 0.1750 0.2000 0.1700 0.1800 1,833,680 +0.01(+5.88%)
Jun 20, 2014 0.1500 0.1700 0.1400 0.1700 946,740 +0.02(+13.33%)
Jun 19, 2014 0.1400 0.1500 0.1350 0.1500 1,289,567 +0.01(+11.11%)
Jun 18, 2014 0.1350 0.1400 0.1300 0.1350 572,935 +0.00(+0.00%)
Jun 17, 2014 0.1300 0.1350 0.1250 0.1350 318,746 -0.01(-3.57%)
Jun 16, 2014 0.1300 0.1400 0.1300 0.1400 176,650 +0.01(+3.70%)
Jun 13, 2014 0.1400 0.1400 0.1200 0.1350 308,500 +0.00(+0.00%)
Jun 12, 2014 0.1250 0.1400 0.1250 0.1350 64,000 +0.01(+3.85%)
Jun 11, 2014 0.1300 0.1350 0.1250 0.1300 472,500 +0.00(+0.00%)
Jun 10, 2014 0.1350 0.1350 0.1300 0.1300 209,837 -0.01(-7.14%)
Jun 06, 2014 0.1400 0.1400 0.1350 0.1400 301,600 -0.01(-6.67%)
Jun 05, 2014 0.1450 0.1500 0.1400 0.1500 541,000 +0.02(+15.38%)
Jun 04, 2014 0.1400 0.1500 0.1300 0.1300 408,600 -0.02(-13.33%)
Jun 03, 2014 0.1450 0.1500 0.1400 0.1500 278,453 +0.00(+0.00%)
Jun 02, 2014 0.1400 0.1500 0.1300 0.1500 1,585,675 +0.03(+25.00%)
May 30, 2014 0.1300 0.1300 0.1200 0.1200 372,000 -0.01(-7.69%)
May 29, 2014 0.1350 0.1350 0.1250 0.1300 443,500 -0.01(-3.70%)
May 28, 2014 0.1300 0.1350 0.1300 0.1350 85,931 +0.01(+3.85%)
May 27, 2014 0.1400 0.1400 0.1300 0.1300 188,350 -0.01(-3.70%)
May 26, 2014 0.1350 0.1450 0.1300 0.1350 525,108 +0.01(+3.85%)
May 23, 2014 0.1300 0.1350 0.1300 0.1300 165,900 -0.01(-3.70%)
May 22, 2014 0.1400 0.1500 0.1350 0.1350 547,800 -0.01(-3.57%)
May 21, 2014 0.1200 0.1400 0.1200 0.1400 259,200 +0.02(+12.00%)
May 20, 2014 0.1350 0.1350 0.1200 0.1250 542,000 -0.01(-7.41%)
May 16, 2014 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
May 15, 2014 0.1500 0.1500 0.1350 0.1400 578,000 -0.01(-6.67%)
May 14, 2014 0.1450 0.1500 0.1400 0.1500 237,810 +0.01(+3.45%)
May 13, 2014 0.1450 0.1500 0.1400 0.1450 694,555 -0.01(-3.33%)
May 12, 2014 0.1500 0.1500 0.1400 0.1500 591,100 +0.01(+3.45%)
May 09, 2014 0.1350 0.1450 0.1350 0.1450 1,108,611 +0.01(+7.41%)
May 08, 2014 0.1400 0.1450 0.1300 0.1350 336,350 -0.01(-3.57%)
May 07, 2014 0.1300 0.1400 0.1300 0.1400 1,135,533 +0.01(+7.69%)
May 06, 2014 0.1350 0.1400 0.1250 0.1300 945,560 +0.00(+0.00%)
May 05, 2014 0.1150 0.1300 0.1150 0.1300 549,359 +0.01(+13.04%)
May 02, 2014 0.1100 0.1150 0.1000 0.1150 394,850 -0.00(-4.17%)
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.