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 30, 2021 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jun 29, 2021 0.1000 0.1000 0.0950 0.0950 349,367 -0.01(-5.00%)
Jun 28, 2021 0.1000 0.1050 0.1000 0.1000 517,920 +0.00(+0.00%)
Jun 25, 2021 0.1000 0.1050 0.0950 0.1000 373,110 +0.00(+0.00%)
Jun 24, 2021 0.1050 0.1050 0.1000 0.1000 898,900 +0.00(+0.00%)
Jun 23, 2021 0.1050 0.1050 0.1000 0.1000 328,050 +0.00(+0.00%)
Jun 22, 2021 0.1150 0.1150 0.1000 0.1000 1,966,668 -0.00(-4.76%)
Jun 21, 2021 0.1050 0.1100 0.1050 0.1050 74,880 -0.01(-4.55%)
Jun 18, 2021 0.1050 0.1150 0.1050 0.1100 107,620 +0.00(+0.00%)
Jun 17, 2021 0.1150 0.1150 0.1050 0.1100 889,962 +0.00(+0.00%)
Jun 16, 2021 0.1200 0.1200 0.1100 0.1100 327,000 -0.01(-4.35%)
Jun 15, 2021 0.1150 0.1150 0.1150 0.1150 342,775 +0.01(+4.55%)
Jun 14, 2021 0.1150 0.1150 0.1100 0.1100 31,390 -0.01(-4.35%)
Jun 11, 2021 0.1150 0.1150 0.1100 0.1150 210,029 +0.00(+0.00%)
Jun 10, 2021 0.1100 0.1150 0.1100 0.1150 152,150 +0.01(+4.55%)
Jun 09, 2021 0.1150 0.1150 0.1100 0.1100 23,258 +0.00(+0.00%)
Jun 08, 2021 0.1100 0.1150 0.1100 0.1100 230,500 +0.00(+0.00%)
Jun 07, 2021 0.1150 0.1150 0.1100 0.1100 152,512 -0.01(-4.35%)
Jun 04, 2021 0.1150 0.1150 0.1100 0.1150 152,626 +0.00(+0.00%)
Jun 03, 2021 11.50 0.1150 0.1100 0.1150 13,647,800 +0.01(+4.55%)
Jun 02, 2021 0.1150 0.1150 0.1100 0.1100 63,588 +0.00(+0.00%)
Jun 01, 2021 0.1150 0.1200 0.1100 0.1100 678,826 -0.01(-4.35%)
May 31, 2021 0.1100 0.1150 0.1050 0.1150 942,857 +0.01(+4.55%)
May 28, 2021 0.1100 0.1100 0.1050 0.1100 269,540 +0.01(+4.76%)
May 27, 2021 0.1100 0.1100 0.1050 0.1050 796,209 -0.01(-4.55%)
May 26, 2021 0.1050 0.1100 0.1000 0.1100 349,192 +0.01(+10.00%)
May 25, 2021 0.1100 0.1100 0.1000 0.1000 768,359 -0.01(-9.09%)
May 21, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 20, 2021 0.1150 0.1150 0.1000 0.1100 3,276,608 -0.01(-4.35%)
May 19, 2021 0.1200 0.1200 0.1150 0.1150 223,650 -0.00(-4.17%)
May 18, 2021 0.1250 0.1250 0.1200 0.1200 1,497,424 +0.00(+0.00%)
May 17, 2021 0.1250 0.1300 0.1200 0.1200 805,404 -0.01(-4.00%)
May 14, 2021 0.1250 0.1300 0.1150 0.1250 2,474,105 -0.02(-16.67%)
May 13, 2021 0.1450 0.1500 0.1450 0.1500 322,650 +0.00(+0.00%)
May 12, 2021 0.1500 0.1550 0.1500 0.1500 161,000 +0.00(+0.00%)
May 11, 2021 0.1500 0.1500 0.1450 0.1500 205,560 +0.00(+0.00%)
May 10, 2021 0.1550 0.1550 0.1450 0.1500 627,205 +0.00(+0.00%)
May 07, 2021 0.1500 0.1550 0.1450 0.1500 188,150 +0.00(+0.00%)
May 06, 2021 0.1500 0.1500 0.1400 0.1500 637,242 +0.00(+0.00%)
May 05, 2021 0.1500 0.1500 0.1450 0.1500 207,890 +0.01(+3.45%)
May 04, 2021 0.1500 0.1550 0.1450 0.1450 430,239 -0.01(-3.33%)
May 03, 2021 0.1500 0.1550 0.1500 0.1500 210,075 +0.00(+0.00%)
Apr 30, 2021 0.1550 0.1600 0.1500 0.1500 652,760 +0.00(+0.00%)
Apr 29, 2021 0.1500 0.1500 0.1450 0.1500 301,450 +0.01(+3.45%)
Apr 28, 2021 0.1500 0.1500 0.1450 0.1450 262,200 -0.01(-3.33%)
Apr 27, 2021 0.1500 0.1550 0.1450 0.1500 250,369 -0.01(-3.23%)
Apr 26, 2021 0.1600 0.1600 0.1450 0.1550 247,750 +0.00(+0.00%)
Apr 23, 2021 0.1550 0.1550 0.1500 0.1550 182,313 +0.00(+0.00%)
Apr 22, 2021 0.1550 0.1550 0.1500 0.1550 417,600 +0.01(+3.33%)
Apr 21, 2021 0.1550 0.1550 0.1500 0.1500 322,001 -0.01(-3.23%)
Apr 20, 2021 0.1500 0.1550 0.1500 0.1550 49,876 +0.01(+3.33%)
Apr 19, 2021 0.1600 0.1600 0.1500 0.1500 198,373 -0.01(-3.23%)
Apr 16, 2021 0.1600 0.1600 0.1550 0.1550 212,500 +0.00(+0.00%)
Apr 15, 2021 0.1550 0.1550 0.1500 0.1550 238,911 +0.00(+0.00%)
Apr 14, 2021 0.1600 0.1600 0.1500 0.1550 564,737 +0.00(+0.00%)
Apr 13, 2021 0.1600 0.1600 0.1500 0.1550 426,200 -0.01(-3.13%)
Apr 12, 2021 0.1600 0.1650 0.1600 0.1600 258,250 +0.00(+0.00%)
Apr 09, 2021 0.1650 0.1650 0.1600 0.1600 208,650 +0.00(+0.00%)
Apr 08, 2021 0.1650 0.1700 0.1600 0.1600 721,097 +0.00(+0.00%)
Apr 07, 2021 0.1600 0.1600 0.1550 0.1600 86,125 +0.01(+3.23%)
Apr 06, 2021 0.1550 0.1600 0.1550 0.1550 201,319 +0.00(+0.00%)
Apr 05, 2021 0.1600 0.1650 0.1550 0.1550 243,712 -0.01(-3.13%)
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.