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 (%)
May 29, 2015 0.0550 0.0550 0.0550 0.0550 193,600 +0.00(+0.00%)
May 28, 2015 0.0500 0.0550 0.0500 0.0550 462,000 +0.00(+0.00%)
May 27, 2015 0.0600 0.0600 0.0500 0.0550 1,179,800 -0.00(-8.33%)
May 26, 2015 0.0550 0.0600 0.0550 0.0600 132,717 +0.00(+0.00%)
May 25, 2015 0.0600 0.0600 0.0550 0.0600 363,100 -0.01(-7.69%)
May 22, 2015 0.0650 0.0650 0.0600 0.0650 43,500 +0.01(+8.33%)
May 21, 2015 0.0600 0.0600 0.0600 0.0600 532,000 +0.00(+0.00%)
May 20, 2015 0.0600 0.0650 0.0600 0.0600 589,000 +0.00(+0.00%)
May 19, 2015 0.0650 0.0650 0.0600 0.0600 85,000 -0.01(-7.69%)
May 15, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 14, 2015 0.0650 0.0700 0.0650 0.0650 694,500 +0.00(+0.00%)
May 13, 2015 0.0650 0.0650 0.0650 0.0650 955,000 +0.00(+0.00%)
May 12, 2015 0.0650 0.0650 0.0650 0.0650 110,000 +0.00(+0.00%)
May 11, 2015 0.0600 0.0650 0.0600 0.0650 36,800 +0.01(+8.33%)
May 08, 2015 0.0550 0.0600 0.0550 0.0600 215,700 +0.00(+0.00%)
May 07, 2015 0.0600 0.0600 0.0600 0.0600 96,100 +0.00(+9.09%)
May 06, 2015 0.0600 0.0600 0.0550 0.0550 278,000 -0.00(-8.33%)
May 05, 2015 0.0700 0.0700 0.0600 0.0600 860,400 -0.01(-14.29%)
May 04, 2015 0.0700 0.0700 0.0700 0.0700 94,800 +0.01(+7.69%)
May 01, 2015 0.0700 0.0700 0.0650 0.0650 94,000 +0.00(+0.00%)
Apr 30, 2015 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Apr 29, 2015 0.0700 0.0700 0.0700 0.0700 199,600 +0.00(+0.00%)
Apr 27, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 24, 2015 0.0700 0.0700 0.0700 0.0700 38,700 +0.00(+0.00%)
Apr 23, 2015 0.0650 0.0750 0.0650 0.0700 1,108,405 +0.01(+16.67%)
Apr 22, 2015 0.0650 0.0650 0.0600 0.0600 56,319 +0.00(+0.00%)
Apr 21, 2015 0.0650 0.0650 0.0600 0.0600 311,500 -0.01(-7.69%)
Apr 20, 2015 0.0650 0.0650 0.0600 0.0650 291,000 +0.00(+0.00%)
Apr 17, 2015 0.0600 0.0650 0.0600 0.0650 184,258 +0.01(+8.33%)
Apr 16, 2015 0.0600 0.0600 0.0600 0.0600 701,470 +0.00(+0.00%)
Apr 15, 2015 0.0600 0.0600 0.0550 0.0600 578,754 +0.00(+9.09%)
Apr 14, 2015 0.0550 0.0600 0.0550 0.0550 329,826 -0.00(-8.33%)
Apr 13, 2015 0.0550 0.0600 0.0550 0.0600 162,090 +0.00(+0.00%)
Apr 10, 2015 0.0550 0.0600 0.0550 0.0600 113,500 +0.00(+9.09%)
Apr 09, 2015 0.0550 0.0600 0.0550 0.0550 618,918 +0.00(+0.00%)
Apr 08, 2015 0.0600 0.0600 0.0550 0.0550 42,000 +0.00(+0.00%)
Apr 07, 2015 0.0600 0.0600 0.0550 0.0550 873,000 -0.00(-8.33%)
Apr 06, 2015 0.0550 0.0600 0.0550 0.0600 160,000 +0.00(+0.00%)
Apr 02, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 01, 2015 0.0550 0.0600 0.0550 0.0600 115,200 +0.00(+9.09%)
Mar 31, 2015 0.0600 0.0600 0.0550 0.0550 212,500 +0.00(+0.00%)
Mar 30, 2015 0.0600 0.0600 0.0500 0.0550 1,048,000 -0.01(-15.38%)
Mar 27, 2015 0.0600 0.0650 0.0600 0.0650 40,000 +0.01(+8.33%)
Mar 26, 2015 0.0600 0.0650 0.0600 0.0600 171,038 +0.00(+0.00%)
Mar 25, 2015 0.0600 0.0600 0.0550 0.0600 151,983 +0.00(+9.09%)
Mar 24, 2015 0.0600 0.0600 0.0550 0.0550 18,769 -0.00(-8.33%)
Mar 23, 2015 0.0600 0.0600 0.0550 0.0600 56,350 +0.00(+0.00%)
Mar 20, 2015 0.0600 0.0600 0.0550 0.0600 138,033 +0.00(+9.09%)
Mar 19, 2015 0.0550 0.0550 0.0550 0.0550 7,000 -0.00(-8.33%)
Mar 18, 2015 0.0600 0.0600 0.0550 0.0600 349,900 +0.00(+9.09%)
Mar 17, 2015 0.0600 0.0600 0.0550 0.0550 68,000 +0.00(+0.00%)
Mar 16, 2015 0.0550 0.0550 0.0550 0.0550 27,000 -0.00(-8.33%)
Mar 13, 2015 0.0600 0.0600 0.0600 0.0600 11,000 +0.01(+20.00%)
Mar 12, 2015 0.0550 0.0600 0.0500 0.0500 269,700 -0.00(-9.09%)
Mar 11, 2015 0.0550 0.0600 0.0550 0.0550 204,763 -0.00(-8.33%)
Mar 10, 2015 0.0600 0.0600 0.0550 0.0600 587,333 +0.00(+0.00%)
Mar 09, 2015 0.0550 0.0600 0.0550 0.0600 392,832 +0.00(+9.09%)
Mar 06, 2015 0.0550 0.0600 0.0550 0.0550 1,067,162 -0.00(-8.33%)
Mar 05, 2015 0.0700 0.0700 0.0550 0.0600 2,558,140 -0.01(-20.00%)
Mar 04, 2015 0.0750 0.0700 0.0750 982,520 +0.00(+7.14%)
Mar 03, 2015 0.0650 0.0750 0.0650 0.0700 920,445 +0.01(+7.69%)
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.