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 28, 2013 0.1550 0.1550 0.1550 0.1550 27,000 -0.01(-6.06%)
Feb 27, 2013 0.1600 0.1650 0.1550 0.1650 175,500 +0.01(+3.13%)
Feb 26, 2013 0.1650 0.1650 0.1600 0.1600 114,138 -0.01(-5.88%)
Feb 25, 2013 0.1700 0.1700 0.1700 0.1700 19,000 +0.00(+0.00%)
Feb 22, 2013 0.1850 0.1850 0.1700 0.1700 151,500 +0.00(+0.00%)
Feb 21, 2013 0.1800 0.1800 0.1700 0.1700 88,000 +0.00(+0.00%)
Feb 20, 2013 0.1850 0.1850 0.1700 0.1700 167,200 -0.02(-12.82%)
Feb 19, 2013 0.2000 0.2000 0.1950 0.1950 200,000 +0.00(+0.00%)
Feb 15, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 14, 2013 0.1950 0.2000 0.1750 0.1950 136,000 +0.01(+2.63%)
Feb 13, 2013 0.2000 0.2000 0.1900 0.1900 32,100 -0.01(-5.00%)
Feb 12, 2013 0.1950 0.2000 0.1950 0.2000 65,500 +0.01(+5.26%)
Feb 11, 2013 0.1950 0.1950 0.1900 0.1900 71,400 +0.00(+0.00%)
Feb 08, 2013 0.1800 0.1900 0.1800 0.1900 243,900 +0.01(+2.70%)
Feb 07, 2013 0.1800 0.1850 0.1800 0.1850 70,000 -0.01(-2.63%)
Feb 06, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 04, 2013 0.1800 0.1900 0.1800 0.1900 15,000 +0.01(+2.70%)
Feb 01, 2013 0.1700 0.1850 0.1700 0.1850 197,500 +0.00(+0.00%)
Jan 31, 2013 0.1750 0.1850 0.1750 0.1850 42,200 +0.01(+2.78%)
Jan 30, 2013 0.1750 0.1850 0.1750 0.1800 49,500 -0.01(-2.70%)
Jan 29, 2013 0.1750 0.1850 0.1750 0.1850 125,216 +0.01(+8.82%)
Jan 28, 2013 0.1750 0.1750 0.1700 0.1700 11,800 +0.00(+0.00%)
Jan 25, 2013 0.1700 0.1700 0.1600 0.1700 80,000 +0.00(+0.00%)
Jan 24, 2013 0.1700 0.1800 0.1650 0.1700 263,500 -0.01(-8.11%)
Jan 23, 2013 0.1800 0.1850 0.1600 0.1850 77,000 +0.01(+5.71%)
Jan 22, 2013 0.1850 0.1900 0.1750 0.1750 80,500 -0.01(-2.78%)
Jan 21, 2013 0.1700 0.1850 0.1700 0.1800 105,700 +0.01(+5.88%)
Jan 18, 2013 0.1500 0.1700 0.1500 0.1700 257,250 +0.03(+17.24%)
Jan 17, 2013 0.1600 0.1650 0.1350 0.1450 333,450 -0.02(-9.38%)
Jan 16, 2013 0.1600 0.1600 0.1600 0.1600 12,000 -0.01(-5.88%)
Jan 15, 2013 0.1700 0.1700 0.1700 0.1700 23,100 +0.01(+6.25%)
Jan 14, 2013 0.1650 0.1650 0.1600 0.1600 63,000 -0.01(-8.57%)
Jan 11, 2013 0.1650 0.1750 0.1650 0.1750 30,000 +0.02(+12.90%)
Jan 10, 2013 0.1700 0.1700 0.1550 0.1550 34,500 -0.02(-8.82%)
Jan 09, 2013 0.1700 0.1700 0.1700 0.1700 25,000 +0.02(+9.68%)
Jan 08, 2013 0.1550 0.1550 0.1550 0.1550 2,000 +0.00(+0.00%)
Jan 07, 2013 0.1550 0.1550 0.1450 0.1550 68,000 -0.02(-8.82%)
Jan 04, 2013 0.1600 0.1700 0.1550 0.1700 30,000 -0.00(-2.86%)
Jan 03, 2013 0.1750 0.1750 0.1750 0.1750 88,000 +0.01(+6.06%)
Jan 02, 2013 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
Dec 31, 2012 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Dec 28, 2012 0.1600 0.1600 0.1600 0.1600 3,000 +0.01(+6.67%)
Dec 27, 2012 0.1500 0.1500 0.1500 0.1500 15,500 +0.01(+7.14%)
Dec 24, 2012 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Dec 21, 2012 0.1600 0.1600 0.1500 0.1500 162,000 -0.01(-6.25%)
Dec 20, 2012 0.1600 0.1600 0.1500 0.1600 40,500 +0.00(+0.00%)
Dec 19, 2012 0.1600 0.1600 0.1550 0.1600 100,000 +0.00(+0.00%)
Dec 18, 2012 0.1450 0.1600 0.1450 0.1600 165,200 +0.02(+10.34%)
Dec 17, 2012 0.1450 0.1450 0.1450 0.1450 3,000 -0.01(-3.33%)
Dec 14, 2012 0.1500 0.1500 0.1500 0.1500 500 +0.02(+20.00%)
Dec 13, 2012 0.1400 0.1700 0.1250 0.1250 223,070 -0.02(-10.71%)
Dec 12, 2012 0.1400 0.1400 0.1350 0.1400 198,500 +0.01(+7.69%)
Dec 11, 2012 0.1300 0.1300 0.1300 0.1300 33,400 +0.01(+4.00%)
Dec 10, 2012 0.1400 0.1400 0.1250 0.1250 112,000 -0.02(-10.71%)
Dec 07, 2012 0.1500 0.1500 0.1350 0.1400 28,025 +0.00(+0.00%)
Dec 06, 2012 0.1400 0.1400 0.1350 0.1400 13,870 +0.01(+7.69%)
Dec 05, 2012 0.1450 0.1500 0.1300 0.1300 110,500 -0.01(-10.34%)
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.