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 (%)
Apr 30, 2019 0.2700 0.2700 0.2600 0.2600 82,400 -0.01(-3.70%)
Apr 29, 2019 0.2700 0.2700 0.2600 0.2700 197,015 +0.00(+0.00%)
Apr 26, 2019 0.2700 0.2700 0.2600 0.2700 64,200 +0.01(+3.85%)
Apr 25, 2019 0.2700 0.2700 0.2600 0.2600 142,051 +0.00(+0.00%)
Apr 24, 2019 0.2600 0.2700 0.2600 0.2600 115,525 +0.00(+0.00%)
Apr 23, 2019 0.2600 0.2600 0.2500 0.2600 277,102 +0.00(+0.00%)
Apr 22, 2019 0.2600 0.2600 0.2500 0.2600 820,425 +0.00(+0.00%)
Apr 18, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 17, 2019 0.2700 0.2800 0.2600 0.2600 375,814 -0.02(-7.14%)
Apr 16, 2019 0.2700 0.2800 0.2600 0.2800 476,068 +0.01(+3.70%)
Apr 15, 2019 0.2700 0.2800 0.2700 0.2700 311,254 -0.01(-3.57%)
Apr 12, 2019 0.2800 0.2800 0.2700 0.2800 317,202 +0.00(+0.00%)
Apr 11, 2019 0.2700 0.2800 0.2700 0.2800 622,491 +0.00(+0.00%)
Apr 10, 2019 0.2900 0.2900 0.2600 0.2800 2,674,066 +0.00(+0.00%)
Apr 09, 2019 0.2900 0.2900 0.2600 0.2800 3,815,383 -0.01(-3.45%)
Apr 08, 2019 0.3000 0.3000 0.2900 0.2900 1,262,075 -0.01(-3.33%)
Apr 05, 2019 0.3200 0.3200 0.2800 0.3000 2,039,774 -0.02(-6.25%)
Apr 04, 2019 0.3200 0.3200 0.3100 0.3200 934,542 -0.01(-3.03%)
Apr 03, 2019 0.3300 0.3300 0.3200 0.3300 312,550 -0.01(-2.94%)
Apr 02, 2019 0.3500 0.3500 0.3200 0.3400 1,111,770 -0.02(-5.56%)
Apr 01, 2019 0.3700 0.3700 0.3600 0.3600 51,700 +0.00(+0.00%)
Mar 29, 2019 0.3500 0.3600 0.3500 0.3600 76,279 +0.01(+2.86%)
Mar 28, 2019 0.3600 0.3600 0.3500 0.3500 332,916 -0.01(-2.78%)
Mar 27, 2019 0.3700 0.3700 0.3600 0.3600 67,650 +0.00(+0.00%)
Mar 26, 2019 0.3800 0.3800 0.3600 0.3600 247,023 -0.01(-2.70%)
Mar 25, 2019 0.3700 0.3800 0.3700 0.3700 288,504 +0.01(+2.78%)
Mar 22, 2019 0.3700 0.3700 0.3600 0.3600 365,246 +0.00(+0.00%)
Mar 21, 2019 0.3600 0.3700 0.3500 0.3600 674,117 +0.00(+0.00%)
Mar 20, 2019 0.3800 0.3800 0.3600 0.3600 927,083 -0.01(-2.70%)
Mar 19, 2019 0.3800 0.3800 0.3700 0.3700 325,989 -0.01(-2.63%)
Mar 18, 2019 0.4000 0.4000 0.3700 0.3800 1,033,723 -0.01(-2.56%)
Mar 15, 2019 0.3900 0.4000 0.3900 0.3900 1,347,747 +0.00(+0.00%)
Mar 14, 2019 0.3800 0.3900 0.3800 0.3900 613,181 +0.00(+0.00%)
Mar 13, 2019 0.4000 0.4000 0.3900 0.3900 602,983 +0.00(+0.00%)
Mar 12, 2019 0.3600 0.4000 0.3600 0.3900 1,391,241 +0.03(+8.33%)
Mar 11, 2019 0.3500 0.3600 0.3500 0.3600 123,870 +0.01(+2.86%)
Mar 08, 2019 0.3500 0.3500 0.3400 0.3500 261,095 +0.00(+0.00%)
Mar 07, 2019 0.3400 0.3500 0.3400 0.3500 378,324 +0.00(+0.00%)
Mar 06, 2019 0.3500 0.3500 0.3400 0.3500 243,204 +0.00(+0.00%)
Mar 05, 2019 0.3500 0.3500 0.3500 0.3500 222,106 +0.00(+0.00%)
Mar 04, 2019 0.3600 0.3600 0.3400 0.3500 609,597 -0.01(-2.78%)
Mar 01, 2019 0.3600 0.3600 0.3600 0.3600 331,302 +0.00(+0.00%)
Feb 28, 2019 0.3500 0.3600 0.3500 0.3600 940,399 +0.01(+2.86%)
Feb 27, 2019 0.3600 0.3600 0.3500 0.3500 149,348 -0.01(-2.78%)
Feb 26, 2019 0.3600 0.3600 0.3500 0.3600 119,480 +0.00(+0.00%)
Feb 25, 2019 0.3600 0.3700 0.3500 0.3600 221,604 +0.00(+0.00%)
Feb 22, 2019 0.3500 0.3600 0.3400 0.3600 762,108 +0.01(+2.86%)
Feb 21, 2019 0.3500 0.3500 0.3300 0.3500 1,558,739 +0.00(+0.00%)
Feb 20, 2019 0.3600 0.3600 0.3400 0.3500 2,304,188 -0.02(-5.41%)
Feb 19, 2019 0.3700 0.3800 0.3600 0.3700 535,837 +0.02(+5.71%)
Feb 15, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 14, 2019 0.3500 0.3600 0.3500 0.3500 226,030 -0.01(-2.78%)
Feb 13, 2019 0.3600 0.3700 0.3500 0.3600 515,205 +0.00(+0.00%)
Feb 12, 2019 0.3600 0.3700 0.3600 0.3600 209,303 +0.00(+0.00%)
Feb 11, 2019 0.3700 0.3700 0.3400 0.3600 550,841 -0.01(-2.70%)
Feb 08, 2019 0.3800 0.3800 0.3700 0.3700 277,626 -0.01(-2.63%)
Feb 07, 2019 0.3800 0.3800 0.3700 0.3800 784,355 +0.00(+0.00%)
Feb 06, 2019 0.3800 0.4000 0.3800 0.3800 731,232 +0.00(+0.00%)
Feb 05, 2019 0.3900 0.3900 0.3800 0.3800 1,249,839 +0.00(+0.00%)
Feb 04, 2019 0.4100 0.4100 0.3800 0.3800 784,193 -0.02(-5.00%)
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.