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 (%)
Aug 31, 2020 0.1850 0.1850 0.1750 0.1750 449,780 -0.01(-5.41%)
Aug 28, 2020 0.1850 0.1850 0.1800 0.1850 11 +0.01(+2.78%)
Aug 27, 2020 0.1800 0.1850 0.1750 0.1800 2,979 +0.00(+0.00%)
Aug 26, 2020 0.1750 0.1800 0.1750 0.1800 860 +0.01(+5.88%)
Aug 25, 2020 0.1800 0.1800 0.1700 0.1700 3,866 -0.00(-2.86%)
Aug 24, 2020 0.1900 0.1900 0.1750 0.1750 5,284 -0.01(-2.78%)
Aug 21, 2020 0.1850 0.1900 0.1800 0.1800 6,489 -0.01(-5.26%)
Aug 20, 2020 0.1900 0.1950 0.1900 0.1900 475,331 +0.00(+0.00%)
Aug 19, 2020 0.1950 0.1950 0.1850 0.1900 660,717 -0.01(-2.56%)
Aug 18, 2020 0.2000 0.2100 0.1950 0.1950 1,457,131 +0.01(+2.63%)
Aug 17, 2020 0.1800 0.1950 0.1800 0.1900 774,885 +0.02(+8.57%)
Aug 14, 2020 0.1950 0.1950 0.1750 0.1750 588,681 -0.01(-5.41%)
Aug 13, 2020 0.1900 0.1900 0.1800 0.1850 517,514 +0.00(+0.00%)
Aug 12, 2020 0.1850 0.1900 0.1850 0.1850 417,176 +0.01(+2.78%)
Aug 11, 2020 0.1900 0.1900 0.1700 0.1800 1,817,523 -0.02(-10.00%)
Aug 10, 2020 0.2000 0.2150 0.1900 0.2000 3,664,428 +0.00(+0.00%)
Aug 07, 2020 0.1750 0.2000 0.1650 0.2000 3,616,162 +0.03(+17.65%)
Aug 06, 2020 0.1750 0.1800 0.1700 0.1700 1,255,985 +0.00(+0.00%)
Aug 05, 2020 0.1600 0.1800 0.1600 0.1700 36,661 +0.02(+9.68%)
Aug 04, 2020 0.1600 0.1600 0.1500 0.1550 5,471 +0.00(+0.00%)
Jul 31, 2020 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Jul 30, 2020 0.1550 0.1550 0.1450 0.1450 14,437 -0.02(-9.38%)
Jul 29, 2020 0.1400 0.1600 0.1400 0.1600 45,009 +0.02(+18.52%)
Jul 28, 2020 0.1350 0.1400 0.1350 0.1350 1,372 -0.01(-3.57%)
Jul 27, 2020 0.1400 0.1400 0.1350 0.1400 5,143 +0.00(+0.00%)
Jul 24, 2020 0.1400 0.1400 0.1350 0.1400 15 +0.00(+0.00%)
Jul 23, 2020 0.1400 0.1400 0.1350 0.1400 1,229 +0.00(+0.00%)
Jul 22, 2020 0.1500 0.1500 0.1400 0.1400 1,316,867 +0.00(+0.00%)
Jul 21, 2020 0.1400 0.1500 0.1400 0.1400 1,960,644 +0.01(+7.69%)
Jul 20, 2020 0.1400 0.1400 0.1300 0.1300 823,333 -0.01(-7.14%)
Jul 17, 2020 0.1400 0.1400 0.1400 0.1400 492,487 +0.00(+0.00%)
Jul 16, 2020 0.1500 0.1500 0.1400 0.1400 434,739 -0.01(-6.67%)
Jul 15, 2020 0.1500 0.1500 0.1400 0.1500 550,014 +0.00(+0.00%)
Jul 14, 2020 0.1500 0.1500 0.1400 0.1500 989,993 +0.00(+0.00%)
Jul 13, 2020 0.1600 0.1600 0.1500 0.1500 638,550 -0.01(-6.25%)
Jul 10, 2020 0.1600 0.1600 0.1500 0.1600 315,950 +0.01(+6.67%)
Jul 09, 2020 0.1600 0.1600 0.1500 0.1500 540,662 +0.00(+0.00%)
Jul 08, 2020 0.1500 0.1600 0.1500 0.1500 604,616 +0.00(+0.00%)
Jul 07, 2020 0.1500 0.1600 0.1500 0.1500 1,130,640 -0.01(-6.25%)
Jul 06, 2020 0.1600 0.1700 0.1600 0.1600 1,810,439 +0.00(+0.00%)
Jul 03, 2020 0.1300 0.1700 0.1300 0.1600 4,669,946 +0.03(+23.08%)
Jul 02, 2020 0.1200 0.1400 0.1200 0.1300 1,946,200 +0.01(+8.33%)
Jun 30, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jun 29, 2020 0.1200 0.1200 0.1100 0.1100 902,350 -0.01(-8.33%)
Jun 26, 2020 0.1200 0.1200 0.1100 0.1200 761,526 +0.00(+0.00%)
Jun 25, 2020 0.1200 0.1200 0.1200 0.1200 757,427 -0.01(-7.69%)
Jun 24, 2020 0.1300 0.1300 0.1200 0.1300 889,666 +0.00(+0.00%)
Jun 23, 2020 0.1300 0.1300 0.1300 0.1300 482,733 +0.00(+0.00%)
Jun 22, 2020 0.1300 0.1300 0.1200 0.1300 87,783 +0.01(+8.33%)
Jun 19, 2020 0.1200 0.1300 0.1200 0.1200 214,583 -0.01(-7.69%)
Jun 18, 2020 0.1200 0.1300 0.1200 0.1300 204,726 +0.00(+0.00%)
Jun 17, 2020 0.1300 0.1300 0.1200 0.1300 26,000 +0.01(+8.33%)
Jun 16, 2020 0.1200 0.1300 0.1200 0.1200 107,100 +0.00(+0.00%)
Jun 15, 2020 0.1200 0.1200 0.1200 0.1200 62,336 +0.00(+0.00%)
Jun 12, 2020 0.1300 0.1300 0.1200 0.1200 77,500 +0.00(+0.00%)
Jun 11, 2020 0.1300 0.1300 0.1200 0.1200 609,028 -0.01(-7.69%)
Jun 10, 2020 0.1300 0.1300 0.1300 0.1300 143,439 +0.00(+0.00%)
Jun 09, 2020 0.1200 0.1300 0.1200 0.1300 97,955 +0.01(+8.33%)
Jun 08, 2020 0.1300 0.1300 0.1200 0.1200 238,437 -0.01(-7.69%)
Jun 05, 2020 0.1300 0.1300 0.1200 0.1300 288,000 +0.00(+0.00%)
Jun 04, 2020 0.1300 0.1300 0.1200 0.1300 107,500 +0.01(+8.33%)
Jun 03, 2020 0.1300 0.1300 0.1200 0.1200 260,856 -0.01(-7.69%)
Jun 02, 2020 0.1300 0.1300 0.1300 0.1300 108,700 +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.