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 (%)
Sep 28, 2018 0.4100 0.4100 0.3700 0.4100 801,742 +0.01(+2.50%)
Sep 27, 2018 0.4300 0.4300 0.4000 0.4000 610,397 -0.02(-4.76%)
Sep 26, 2018 0.4400 0.4400 0.4100 0.4200 1,132,328 -0.01(-2.33%)
Sep 25, 2018 0.4600 0.4600 0.4200 0.4300 1,234,562 -0.02(-4.44%)
Sep 24, 2018 0.4800 0.4800 0.4500 0.4500 1,313,892 -0.01(-2.17%)
Sep 21, 2018 0.5000 0.5500 0.4500 0.4600 4,374,619 +0.07(+17.95%)
Sep 20, 2018 0.4200 0.4200 0.3900 0.3900 1,099,242 -0.02(-4.88%)
Sep 19, 2018 0.3800 0.4200 0.3700 0.4100 961,316 +0.03(+7.89%)
Sep 18, 2018 0.3700 0.3800 0.3700 0.3800 372,285 +0.01(+2.70%)
Sep 17, 2018 0.3800 0.3900 0.3700 0.3700 802,242 -0.01(-2.63%)
Sep 14, 2018 0.3900 0.3900 0.3700 0.3800 675,435 +0.00(+0.00%)
Sep 13, 2018 0.3900 0.4000 0.3800 0.3800 413,935 -0.01(-2.56%)
Sep 12, 2018 0.3900 0.4000 0.3900 0.3900 545,322 +0.00(+0.00%)
Sep 11, 2018 0.4000 0.4100 0.3700 0.3900 681,060 -0.03(-7.14%)
Sep 10, 2018 0.4100 0.4200 0.3900 0.4200 563,322 +0.00(+0.00%)
Sep 07, 2018 0.4000 0.4200 0.3700 0.4200 571,204 +0.02(+5.00%)
Sep 06, 2018 0.4300 0.4300 0.4000 0.4000 451,878 -0.03(-6.98%)
Sep 05, 2018 0.4400 0.4500 0.4000 0.4300 763,933 -0.02(-4.44%)
Sep 04, 2018 0.4700 0.4700 0.4400 0.4500 610,447 +0.00(+0.00%)
Aug 31, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 30, 2018 0.3800 0.4500 0.3700 0.4500 1,756,906 +0.07(+18.42%)
Aug 29, 2018 0.3800 0.3800 0.3700 0.3800 434,883 +0.01(+2.70%)
Aug 28, 2018 0.3300 0.3900 0.3200 0.3700 1,503,542 +0.06(+19.35%)
Aug 27, 2018 0.3200 0.3200 0.3100 0.3100 227,887 +0.00(+0.00%)
Aug 24, 2018 0.3200 0.3200 0.3000 0.3100 255,990 +0.00(+0.00%)
Aug 23, 2018 0.3100 0.3100 0.3000 0.3100 88,233 +0.00(+0.00%)
Aug 22, 2018 0.2900 0.3100 0.2900 0.3100 203,898 +0.02(+6.90%)
Aug 21, 2018 0.2900 0.3000 0.2900 0.2900 220,709 -0.01(-3.33%)
Aug 20, 2018 0.3000 0.3100 0.2900 0.3000 219,280 +0.00(+0.00%)
Aug 17, 2018 0.3000 0.3100 0.2900 0.3000 339,054 +0.00(+0.00%)
Aug 16, 2018 0.3000 0.3100 0.2900 0.3000 389,038 +0.01(+3.45%)
Aug 15, 2018 0.3100 0.3100 0.2900 0.2900 532,464 -0.02(-6.45%)
Aug 14, 2018 0.3200 0.3200 0.3100 0.3100 720,380 +0.00(+0.00%)
Aug 13, 2018 0.3300 0.3300 0.3000 0.3100 781,608 -0.02(-6.06%)
Aug 10, 2018 0.3300 0.3300 0.3300 0.3300 326,287 +0.00(+0.00%)
Aug 09, 2018 0.3300 0.3300 0.3300 0.3300 445,022 +0.00(+0.00%)
Aug 08, 2018 0.3300 0.3500 0.3300 0.3300 418,930 +0.00(+0.00%)
Aug 07, 2018 0.3500 0.3500 0.3300 0.3300 224,329 -0.01(-2.94%)
Aug 03, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 02, 2018 0.3400 0.3500 0.3400 0.3400 92,461 +0.00(+0.00%)
Aug 01, 2018 0.3500 0.3500 0.3300 0.3400 1,395,408 -0.01(-2.86%)
Jul 31, 2018 0.3600 0.3700 0.3500 0.3500 313,115 -0.01(-2.78%)
Jul 30, 2018 0.3700 0.3700 0.3600 0.3600 236,569 -0.01(-2.70%)
Jul 27, 2018 0.3600 0.3700 0.3600 0.3700 238,900 +0.01(+1.37%)
Jul 26, 2018 0.3700 0.3700 0.3600 0.3650 126,653 +0.00(+0.00%)
Jul 25, 2018 0.3600 0.3700 0.3600 0.3650 196,442 +0.00(+0.00%)
Jul 24, 2018 0.3700 0.3700 0.3600 0.3650 85,796 +0.00(+0.00%)
Jul 23, 2018 0.3650 0.3750 0.3650 0.3650 277,651 +0.01(+1.39%)
Jul 20, 2018 0.3700 0.3700 0.3550 0.3600 109,500 -0.01(-2.70%)
Jul 19, 2018 0.3550 0.3700 0.3500 0.3700 167,500 +0.02(+4.23%)
Jul 18, 2018 0.3500 0.3550 0.3450 0.3550 197,990 +0.00(+0.00%)
Jul 17, 2018 0.3550 0.3550 0.3500 0.3550 60,585 +0.00(+0.00%)
Jul 16, 2018 0.3600 0.3600 0.3500 0.3550 1,328,150 +0.01(+1.43%)
Jul 13, 2018 0.3600 0.3600 0.3500 0.3500 88,600 +0.00(+0.00%)
Jul 12, 2018 0.3650 0.3650 0.3450 0.3500 85,222 -0.01(-2.78%)
Jul 11, 2018 0.3650 0.3750 0.3450 0.3600 457,785 +0.00(+0.00%)
Jul 10, 2018 0.3650 0.3650 0.3600 0.3600 362,360 +0.00(+0.00%)
Jul 09, 2018 0.3750 0.3600 0.3600 187,913 -0.01(-1.37%)
Jul 06, 2018 0.3800 0.3800 0.3600 0.3650 165,700 -0.01(-1.35%)
Jul 05, 2018 0.3850 0.3850 0.3700 0.3700 188,541 -0.01(-2.63%)
Jul 04, 2018 0.3950 0.3950 0.3800 0.3800 127,539 -0.01(-2.56%)
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.