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 (%)
Oct 30, 2015 0.0800 0.0850 0.0750 0.0800 574,300 +0.00(+0.00%)
Oct 29, 2015 0.0800 0.0800 0.0750 0.0800 756,900 +0.01(+14.29%)
Oct 28, 2015 0.0750 0.0800 0.0700 0.0700 187,000 -0.00(-6.67%)
Oct 27, 2015 0.0750 0.0750 0.0750 0.0750 87,000 +0.00(+7.14%)
Oct 26, 2015 0.0700 0.0750 0.0700 0.0700 253,000 +0.00(+0.00%)
Oct 23, 2015 0.0750 0.0800 0.0700 0.0700 366,733 +0.00(+0.00%)
Oct 22, 2015 0.0750 0.0800 0.0700 0.0700 440,433 -0.00(-6.67%)
Oct 21, 2015 0.0700 0.0800 0.0700 0.0750 1,611,045 +0.01(+15.38%)
Oct 20, 2015 0.0650 0.0650 0.0650 0.0650 71,100 +0.01(+8.33%)
Oct 19, 2015 0.0700 0.0700 0.0600 0.0600 105,150 -0.01(-14.29%)
Oct 16, 2015 0.0650 0.0700 0.0650 0.0700 144,500 +0.01(+7.69%)
Oct 15, 2015 0.0550 0.0700 0.0550 0.0650 219,700 +0.00(+0.00%)
Oct 14, 2015 0.0550 0.0650 0.0550 0.0650 881,050 +0.01(+18.18%)
Oct 13, 2015 0.0600 0.0600 0.0550 0.0550 154,000 -0.00(-8.33%)
Oct 09, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Oct 08, 2015 0.0500 0.0500 0.0500 0.0500 56,000 +0.00(+0.00%)
Oct 07, 2015 0.0500 0.0500 0.0500 0.0500 203,000 +0.00(+0.00%)
Oct 06, 2015 0.0500 0.0500 0.0450 0.0500 171,200 +0.01(+11.11%)
Oct 05, 2015 0.0450 0.0450 0.0450 0.0450 24,000 -0.01(-10.00%)
Oct 02, 2015 0.0550 0.0550 0.0500 0.0500 429,000 -0.00(-9.09%)
Sep 30, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 29, 2015 0.0550 0.0550 0.0550 0.0550 79,000 +0.00(+0.00%)
Sep 28, 2015 0.0500 0.0550 0.0500 0.0550 137,500 +0.00(+0.00%)
Sep 25, 2015 0.0550 0.0600 0.0550 0.0550 210,772 +0.00(+0.00%)
Sep 24, 2015 0.0550 0.0550 0.0550 0.0550 333,000 +0.00(+0.00%)
Sep 23, 2015 0.0550 0.0550 0.0550 0.0550 137,000 +0.00(+0.00%)
Sep 22, 2015 0.0550 0.0550 0.0550 0.0550 100,625 +0.00(+0.00%)
Sep 17, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 16, 2015 0.0550 0.0550 0.0550 0.0550 84,000 +0.00(+0.00%)
Sep 15, 2015 0.0500 0.0550 0.0500 0.0550 121,700 +0.00(+0.00%)
Sep 14, 2015 0.0550 0.0550 0.0550 0.0550 48,909 +0.00(+10.00%)
Sep 11, 2015 0.0550 0.0600 0.0500 0.0500 433,800 +0.01(+11.11%)
Sep 10, 2015 0.0500 0.0500 0.0450 0.0450 520,711 -0.01(-18.18%)
Sep 09, 2015 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+10.00%)
Sep 04, 2015 0.0500 0.0500 0.0500 956 +0.00(+0.00%)
Sep 03, 2015 0.0500 0.0500 0.0500 0.0500 64,000 +0.01(+11.11%)
Sep 02, 2015 0.0500 0.0500 0.0450 0.0450 66,635 -0.01(-10.00%)
Sep 01, 2015 0.0500 0.0500 0.0500 0.0500 30,000 +0.01(+11.11%)
Aug 31, 2015 0.0500 0.0500 0.0450 0.0450 66,800 -0.01(-10.00%)
Aug 28, 2015 0.0500 0.0500 0.0500 0.0500 285,630 +0.00(+0.00%)
Aug 27, 2015 0.0500 0.0500 0.0500 0.0500 91,000 +0.01(+11.11%)
Aug 26, 2015 0.0550 0.0550 0.0450 0.0450 676,640 -0.01(-10.00%)
Aug 25, 2015 0.0500 0.0500 0.0450 0.0500 575,048 +0.00(+0.00%)
Aug 24, 2015 0.0600 0.0600 0.0450 0.0500 765,118 -0.01(-16.67%)
Aug 21, 2015 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+9.09%)
Aug 20, 2015 0.0600 0.0600 0.0550 0.0550 640,000 +0.00(+0.00%)
Aug 19, 2015 0.0650 0.0650 0.0550 0.0550 540,500 -0.00(-8.33%)
Aug 18, 2015 0.0600 0.0600 0.0600 0.0600 203,980 +0.00(+0.00%)
Aug 17, 2015 0.0600 0.0650 0.0600 0.0600 12,000 -0.01(-7.69%)
Aug 14, 2015 0.0650 0.0650 0.0600 0.0650 109,530 +0.00(+0.00%)
Aug 13, 2015 0.0650 0.0650 0.0650 0.0650 131,000 +0.00(+0.00%)
Aug 12, 2015 0.0650 0.0650 0.0600 0.0650 20,000 +0.00(+0.00%)
Aug 11, 2015 0.0600 0.0650 0.0600 0.0650 482,500 +0.01(+8.33%)
Aug 10, 2015 0.0600 0.0600 0.0600 0.0600 273,800 +0.00(+0.00%)
Aug 07, 2015 0.0600 0.0600 0.0600 0.0600 21,000 +0.01(+20.00%)
Aug 06, 2015 0.0500 0.0500 0.0500 0.0500 54,000 -0.00(-9.09%)
Aug 05, 2015 0.0550 0.0550 0.0550 0.0550 463,000 +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.