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 (%)
Feb 26, 2021 0.1400 0.1450 0.1400 0.1400 528,737 +0.00(+0.00%)
Feb 25, 2021 0.1400 0.1500 0.1400 0.1400 691,795 -0.00(-3.45%)
Feb 24, 2021 0.1400 0.1500 0.1400 0.1450 555,389 +0.00(+0.00%)
Feb 23, 2021 0.1500 0.1500 0.1400 0.1450 322,098 +0.00(+0.00%)
Feb 22, 2021 0.1450 0.1500 0.1450 0.1450 450,850 +0.00(+3.57%)
Feb 19, 2021 0.1500 0.1500 0.1400 0.1400 462,097 -0.00(-3.45%)
Feb 18, 2021 0.1550 0.1550 0.1450 0.1450 371,358 -0.01(-3.33%)
Feb 17, 2021 0.1550 0.1550 0.1450 0.1500 229,030 -0.01(-3.23%)
Feb 16, 2021 0.1600 0.1600 0.1500 0.1550 419,834 -0.01(-3.13%)
Feb 12, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 11, 2021 0.1550 0.1600 0.1550 0.1600 1,019,310 +0.00(+0.00%)
Feb 10, 2021 0.1500 0.1600 0.1500 0.1600 1,276,836 +0.01(+6.67%)
Feb 09, 2021 0.1450 0.1600 0.1450 0.1500 1,098,010 +0.01(+3.45%)
Feb 08, 2021 0.1450 0.1450 0.1400 0.1450 401,348 +0.00(+0.00%)
Feb 05, 2021 0.1500 0.1500 0.1450 0.1450 338,296 +0.00(+0.00%)
Feb 04, 2021 0.1450 0.1500 0.1450 0.1450 483,230 +0.00(+0.00%)
Feb 03, 2021 0.1500 0.1500 0.1450 0.1450 182,365 +0.00(+0.00%)
Feb 02, 2021 0.1500 0.1500 0.1400 0.1450 263,481 +0.00(+0.00%)
Feb 01, 2021 0.1500 0.1500 0.1450 0.1450 443,080 +0.00(+3.57%)
Jan 29, 2021 0.1450 0.1450 0.1400 0.1400 328,480 -0.01(-6.67%)
Jan 28, 2021 0.1450 0.1500 0.1400 0.1500 242,458 +0.01(+3.45%)
Jan 27, 2021 0.1550 0.1550 0.1450 0.1450 834,609 -0.01(-6.45%)
Jan 26, 2021 0.1550 0.1550 0.1500 0.1550 136,553 +0.00(+0.00%)
Jan 25, 2021 0.1600 0.1600 0.1500 0.1550 1,121,161 +0.01(+3.33%)
Jan 22, 2021 0.1500 0.1600 0.1500 0.1500 290,404 -0.01(-6.25%)
Jan 21, 2021 0.1650 0.1650 0.1450 0.1600 1,390,175 +0.00(+0.00%)
Jan 20, 2021 0.1650 0.1650 0.1550 0.1600 240,035 +0.00(+0.00%)
Jan 19, 2021 0.1600 0.1600 0.1550 0.1600 560,836 +0.01(+3.23%)
Jan 18, 2021 0.1700 0.1750 0.1550 0.1550 743,396 -0.01(-6.06%)
Jan 15, 2021 0.1750 0.1750 0.1650 0.1650 219,384 -0.01(-5.71%)
Jan 14, 2021 0.1700 0.1750 0.1600 0.1750 1,071,253 +0.00(+2.94%)
Jan 13, 2021 0.1700 0.1800 0.1650 0.1700 451,111 +0.01(+3.03%)
Jan 12, 2021 0.1600 0.1750 0.1600 0.1650 2,379,861 +0.01(+6.45%)
Jan 11, 2021 0.1450 0.1600 0.1400 0.1550 1,574,631 +0.01(+6.90%)
Jan 08, 2021 0.1500 0.1550 0.1400 0.1450 1,065,279 -0.01(-3.33%)
Jan 07, 2021 0.1350 0.1500 0.1350 0.1500 3,621,462 +0.02(+15.38%)
Jan 06, 2021 0.1200 0.1300 0.1200 0.1300 86,579 +0.00(+0.00%)
Jan 05, 2021 0.1250 0.1300 0.1250 0.1300 371,419 +0.00(+0.00%)
Jan 04, 2021 0.1250 0.1300 0.1200 0.1300 946,425 +0.01(+8.33%)
Dec 31, 2020 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Dec 30, 2020 0.1200 0.1250 0.1150 0.1150 542,555 +0.00(+0.00%)
Dec 29, 2020 0.1200 0.1200 0.1100 0.1150 782,044 +0.00(+0.00%)
Dec 24, 2020 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Dec 23, 2020 0.1100 0.1150 0.1050 0.1100 758,180 +0.00(+0.00%)
Dec 22, 2020 0.1100 0.1150 0.1100 0.1100 464,100 +0.00(+0.00%)
Dec 21, 2020 0.1100 0.1150 0.1050 0.1100 535,593 +0.01(+4.76%)
Dec 18, 2020 0.1100 0.1150 0.1050 0.1050 656,611 -0.01(-4.55%)
Dec 17, 2020 0.1100 0.1150 0.1100 0.1100 576,025 +0.01(+4.76%)
Dec 16, 2020 0.1100 0.1100 0.1050 0.1050 383,607 +0.00(+0.00%)
Dec 15, 2020 0.1000 0.1100 0.1000 0.1050 553,820 +0.00(+5.00%)
Dec 14, 2020 0.1050 0.1100 0.1000 0.1000 1,135,500 -0.01(-9.09%)
Dec 11, 2020 0.1100 0.1150 0.1050 0.1100 323,498 -0.01(-4.35%)
Dec 10, 2020 0.1100 0.1150 0.1050 0.1150 411,300 +0.01(+9.52%)
Dec 09, 2020 0.1150 0.1150 0.1050 0.1050 455,150 -0.01(-8.70%)
Dec 08, 2020 0.1150 0.1150 0.1100 0.1150 145,200 +0.00(+0.00%)
Dec 07, 2020 0.1100 0.1150 0.1100 0.1150 423,103 +0.01(+4.55%)
Dec 04, 2020 0.1100 0.1100 0.1050 0.1100 654,700 -0.01(-4.35%)
Dec 03, 2020 0.1150 0.1150 0.1100 0.1150 46,909 +0.01(+4.55%)
Dec 02, 2020 0.1050 0.1150 0.1050 0.1100 222,500 +0.00(+0.00%)
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.