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, 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%)
Mar 02, 2015 0.0600 0.0750 0.0600 0.0650 2,946,329 +0.01(+18.18%)
Feb 27, 2015 0.0450 0.0600 0.0400 0.0550 5,523,969 +0.01(+37.50%)
Feb 26, 2015 0.0450 0.0450 0.0400 0.0400 756,000 -0.00(-11.11%)
Feb 25, 2015 0.0450 0.0450 0.0400 0.0450 545,000 +0.00(+0.00%)
Feb 24, 2015 0.0450 0.0450 0.0400 0.0450 192,280 +0.00(+0.00%)
Feb 23, 2015 0.0400 0.0450 0.0400 0.0450 536,600 +0.00(+0.00%)
Feb 20, 2015 0.0450 0.0450 0.0400 0.0450 680,540 +0.00(+0.00%)
Feb 19, 2015 0.0450 0.0450 0.0450 0.0450 699,700 +0.00(+12.50%)
Feb 18, 2015 0.0400 0.0400 0.0400 0.0400 1,247,350 -0.00(-11.11%)
Feb 17, 2015 0.0500 0.0500 0.0400 0.0450 625,021 -0.01(-10.00%)
Feb 13, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 12, 2015 0.0500 0.0500 0.0500 0.0500 211,000 +0.00(+0.00%)
Feb 11, 2015 0.0500 0.0500 0.0500 0.0500 295,900 -0.00(-9.09%)
Feb 10, 2015 0.0550 0.0550 0.0500 0.0550 175,500 +0.00(+10.00%)
Feb 09, 2015 0.0500 0.0500 0.0500 0.0500 226,436 +0.00(+0.00%)
Feb 06, 2015 0.0500 0.0500 0.0450 0.0500 398,982 -0.00(-9.09%)
Feb 05, 2015 0.0550 0.0550 0.0500 0.0550 381,500 +0.00(+0.00%)
Feb 04, 2015 0.0550 0.0550 0.0500 0.0550 635,870 +0.00(+0.00%)
Feb 03, 2015 0.0500 0.0550 0.0500 0.0550 439,912 +0.00(+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.