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 (%)
Jun 28, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 27, 2019 0.2500 0.2600 0.2500 0.2600 161,700 +0.01(+4.00%)
Jun 26, 2019 0.2600 0.2600 0.2500 0.2500 2,849,429 -0.01(-3.85%)
Jun 25, 2019 0.2700 0.2800 0.2600 0.2600 839,825 +0.00(+0.00%)
Jun 24, 2019 0.2600 0.2700 0.2600 0.2600 320,726 -0.01(-3.70%)
Jun 21, 2019 0.2600 0.2700 0.2500 0.2700 395,316 +0.01(+3.85%)
Jun 20, 2019 0.2400 0.2700 0.2400 0.2600 890,400 +0.02(+8.33%)
Jun 19, 2019 0.2500 0.2500 0.2400 0.2400 390,919 -0.01(-4.00%)
Jun 18, 2019 0.2800 0.2800 0.2500 0.2500 802,798 -0.01(-3.85%)
Jun 17, 2019 0.2700 0.2700 0.2600 0.2600 73,225 +0.00(+0.00%)
Jun 14, 2019 0.2700 0.2700 0.2600 0.2600 407,933 -0.01(-3.70%)
Jun 13, 2019 0.2600 0.2700 0.2600 0.2700 234,807 +0.00(+0.00%)
Jun 12, 2019 0.2600 0.2700 0.2600 0.2700 116,880 +0.01(+3.85%)
Jun 11, 2019 0.2600 0.2600 0.2500 0.2600 156,280 +0.00(+0.00%)
Jun 10, 2019 0.2800 0.2800 0.2600 0.2600 94,656 +0.00(+0.00%)
Jun 07, 2019 0.2700 0.2700 0.2600 0.2600 46,427 +0.00(+0.00%)
Jun 06, 2019 0.2700 0.2800 0.2600 0.2600 110,000 +0.00(+0.00%)
Jun 05, 2019 0.2800 0.2800 0.2600 0.2600 145,317 -0.02(-7.14%)
Jun 04, 2019 0.2700 0.2800 0.2600 0.2800 55,577 +0.00(+0.00%)
Jun 03, 2019 0.2800 0.2800 0.2700 0.2800 284,123 +0.01(+3.70%)
May 31, 2019 0.2800 0.2800 0.2700 0.2700 161,203 +0.00(+0.00%)
May 30, 2019 0.2500 0.2700 0.2500 0.2700 334,790 +0.02(+8.00%)
May 29, 2019 0.2400 0.2500 0.2400 0.2500 195,763 +0.01(+4.17%)
May 28, 2019 0.2500 0.2500 0.2400 0.2400 82,000 +0.00(+0.00%)
May 27, 2019 0.2500 0.2500 0.2400 0.2400 115,000 +0.00(+0.00%)
May 24, 2019 0.2400 0.2500 0.2400 0.2400 295,914 +0.01(+4.35%)
May 23, 2019 0.2400 0.2400 0.2300 0.2300 228,138 -0.01(-4.17%)
May 22, 2019 0.2400 0.2400 0.2400 0.2400 86,505 +0.00(+0.00%)
May 21, 2019 0.2500 0.2500 0.2400 0.2400 115,388 -0.01(-4.00%)
May 17, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
May 16, 2019 0.2600 0.2600 0.2500 0.2600 436,129 +0.00(+0.00%)
May 15, 2019 0.2600 0.2600 0.2600 0.2600 277,400 +0.00(+0.00%)
May 14, 2019 0.2700 0.2700 0.2600 0.2600 161,691 -0.01(-3.70%)
May 13, 2019 0.2700 0.2700 0.2600 0.2700 367,532 +0.01(+3.85%)
May 10, 2019 0.2800 0.2800 0.2600 0.2600 116,113 +0.00(+0.00%)
May 09, 2019 0.2700 0.2800 0.2500 0.2600 343,849 -0.02(-7.14%)
May 08, 2019 0.2800 0.2800 0.2700 0.2800 548,918 +0.01(+3.70%)
May 07, 2019 0.3100 0.3100 0.2700 0.2700 1,911,956 +0.02(+8.00%)
May 03, 2019 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
May 02, 2019 0.2700 0.2700 0.2100 0.2200 2,894,263 -0.04(-15.38%)
May 01, 2019 0.2600 0.2600 0.2600 0.2600 122,000 +0.00(+0.00%)
Apr 30, 2019 0.2700 0.2700 0.2600 0.2600 82,400 -0.01(-3.70%)
Apr 29, 2019 0.2700 0.2700 0.2600 0.2700 197,015 +0.00(+0.00%)
Apr 26, 2019 0.2700 0.2700 0.2600 0.2700 64,200 +0.01(+3.85%)
Apr 25, 2019 0.2700 0.2700 0.2600 0.2600 142,051 +0.00(+0.00%)
Apr 24, 2019 0.2600 0.2700 0.2600 0.2600 115,525 +0.00(+0.00%)
Apr 23, 2019 0.2600 0.2600 0.2500 0.2600 277,102 +0.00(+0.00%)
Apr 22, 2019 0.2600 0.2600 0.2500 0.2600 820,425 +0.00(+0.00%)
Apr 18, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 17, 2019 0.2700 0.2800 0.2600 0.2600 375,814 -0.02(-7.14%)
Apr 16, 2019 0.2700 0.2800 0.2600 0.2800 476,068 +0.01(+3.70%)
Apr 15, 2019 0.2700 0.2800 0.2700 0.2700 311,254 -0.01(-3.57%)
Apr 12, 2019 0.2800 0.2800 0.2700 0.2800 317,202 +0.00(+0.00%)
Apr 11, 2019 0.2700 0.2800 0.2700 0.2800 622,491 +0.00(+0.00%)
Apr 10, 2019 0.2900 0.2900 0.2600 0.2800 2,674,066 +0.00(+0.00%)
Apr 09, 2019 0.2900 0.2900 0.2600 0.2800 3,815,383 -0.01(-3.45%)
Apr 08, 2019 0.3000 0.3000 0.2900 0.2900 1,262,075 -0.01(-3.33%)
Apr 05, 2019 0.3200 0.3200 0.2800 0.3000 2,039,774 -0.02(-6.25%)
Apr 04, 2019 0.3200 0.3200 0.3100 0.3200 934,542 -0.01(-3.03%)
Apr 03, 2019 0.3300 0.3300 0.3200 0.3300 312,550 -0.01(-2.94%)
Apr 02, 2019 0.3500 0.3500 0.3200 0.3400 1,111,770 -0.02(-5.56%)
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.