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, 2015 0.0800 0.0900 0.0750 0.0900 345,691 +0.01(+12.50%)
Nov 27, 2015 0.0850 0.0850 0.0750 0.0800 119,000 +0.00(+0.00%)
Nov 26, 2015 0.0750 0.0800 0.0750 0.0800 152,000 +0.01(+6.67%)
Nov 25, 2015 0.0800 0.0800 0.0750 0.0750 336,000 +0.00(+0.00%)
Nov 24, 2015 0.0800 0.0800 0.0750 0.0750 57,350 -0.01(-6.25%)
Nov 23, 2015 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Nov 20, 2015 0.0800 0.0800 0.0800 0.0800 37,000 +0.00(+0.00%)
Nov 19, 2015 0.0750 0.0800 0.0750 0.0800 12,000 +0.01(+6.67%)
Nov 18, 2015 0.0800 0.0800 0.0750 0.0750 81,000 -0.01(-6.25%)
Nov 17, 2015 0.0850 0.0850 0.0750 0.0800 222,909 -0.01(-5.88%)
Nov 16, 2015 0.0850 0.0850 0.0850 0.0850 68,050 +0.01(+6.25%)
Nov 13, 2015 0.0800 0.0800 0.0800 0.0800 97,575 +0.00(+0.00%)
Nov 12, 2015 0.0800 0.0800 0.0750 0.0800 0 +0.01(+6.67%)
Nov 11, 2015 0.0850 0.0850 0.0750 0.0750 286,500 -0.01(-11.76%)
Nov 10, 2015 0.0850 0.0900 0.0800 0.0850 227,650 +0.00(+0.00%)
Nov 09, 2015 0.0950 0.0950 0.0850 0.0850 238,600 -0.01(-10.53%)
Nov 06, 2015 0.0850 0.0950 0.0850 0.0950 116,000 +0.01(+11.76%)
Nov 05, 2015 0.0950 0.1000 0.0800 0.0850 132,000 +0.00(+0.00%)
Nov 04, 2015 0.0950 0.0950 0.0850 0.0850 724,713 -0.01(-10.53%)
Nov 03, 2015 0.0900 0.0950 0.0850 0.0950 736,122 +0.01(+11.76%)
Nov 02, 2015 0.0750 0.0850 0.0750 0.0850 734,454 +0.01(+6.25%)
Oct 30, 2015 0.0800 0.0850 0.0750 0.0800 574,300 +0.00(+0.00%)
Oct 29, 2015 0.0800 0.0800 0.0750 0.0800 756,900 +0.01(+14.29%)
Oct 28, 2015 0.0750 0.0800 0.0700 0.0700 187,000 -0.00(-6.67%)
Oct 27, 2015 0.0750 0.0750 0.0750 0.0750 87,000 +0.00(+7.14%)
Oct 26, 2015 0.0700 0.0750 0.0700 0.0700 253,000 +0.00(+0.00%)
Oct 23, 2015 0.0750 0.0800 0.0700 0.0700 366,733 +0.00(+0.00%)
Oct 22, 2015 0.0750 0.0800 0.0700 0.0700 440,433 -0.00(-6.67%)
Oct 21, 2015 0.0700 0.0800 0.0700 0.0750 1,611,045 +0.01(+15.38%)
Oct 20, 2015 0.0650 0.0650 0.0650 0.0650 71,100 +0.01(+8.33%)
Oct 19, 2015 0.0700 0.0700 0.0600 0.0600 105,150 -0.01(-14.29%)
Oct 16, 2015 0.0650 0.0700 0.0650 0.0700 144,500 +0.01(+7.69%)
Oct 15, 2015 0.0550 0.0700 0.0550 0.0650 219,700 +0.00(+0.00%)
Oct 14, 2015 0.0550 0.0650 0.0550 0.0650 881,050 +0.01(+18.18%)
Oct 13, 2015 0.0600 0.0600 0.0550 0.0550 154,000 -0.00(-8.33%)
Oct 09, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Oct 08, 2015 0.0500 0.0500 0.0500 0.0500 56,000 +0.00(+0.00%)
Oct 07, 2015 0.0500 0.0500 0.0500 0.0500 203,000 +0.00(+0.00%)
Oct 06, 2015 0.0500 0.0500 0.0450 0.0500 171,200 +0.01(+11.11%)
Oct 05, 2015 0.0450 0.0450 0.0450 0.0450 24,000 -0.01(-10.00%)
Oct 02, 2015 0.0550 0.0550 0.0500 0.0500 429,000 -0.00(-9.09%)
Sep 30, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 29, 2015 0.0550 0.0550 0.0550 0.0550 79,000 +0.00(+0.00%)
Sep 28, 2015 0.0500 0.0550 0.0500 0.0550 137,500 +0.00(+0.00%)
Sep 25, 2015 0.0550 0.0600 0.0550 0.0550 210,772 +0.00(+0.00%)
Sep 24, 2015 0.0550 0.0550 0.0550 0.0550 333,000 +0.00(+0.00%)
Sep 23, 2015 0.0550 0.0550 0.0550 0.0550 137,000 +0.00(+0.00%)
Sep 22, 2015 0.0550 0.0550 0.0550 0.0550 100,625 +0.00(+0.00%)
Sep 17, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 16, 2015 0.0550 0.0550 0.0550 0.0550 84,000 +0.00(+0.00%)
Sep 15, 2015 0.0500 0.0550 0.0500 0.0550 121,700 +0.00(+0.00%)
Sep 14, 2015 0.0550 0.0550 0.0550 0.0550 48,909 +0.00(+10.00%)
Sep 11, 2015 0.0550 0.0600 0.0500 0.0500 433,800 +0.01(+11.11%)
Sep 10, 2015 0.0500 0.0500 0.0450 0.0450 520,711 -0.01(-18.18%)
Sep 09, 2015 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+10.00%)
Sep 04, 2015 0.0500 0.0500 0.0500 956 +0.00(+0.00%)
Sep 03, 2015 0.0500 0.0500 0.0500 0.0500 64,000 +0.01(+11.11%)
Sep 02, 2015 0.0500 0.0500 0.0450 0.0450 66,635 -0.01(-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.