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 (%)
Jan 31, 2017 0.3250 0.3600 0.3200 0.3600 2,625,200 +0.04(+12.50%)
Jan 30, 2017 0.3250 0.3250 0.3200 0.3200 1,392,097 -0.01(-1.54%)
Jan 27, 2017 0.3200 0.3250 0.3200 0.3250 455,710 +0.00(+0.00%)
Jan 26, 2017 0.3200 0.3250 0.3200 0.3250 585,428 +0.00(+0.78%)
Jan 25, 2017 0.3150 0.3300 0.3150 0.3225 1,036,660 +0.00(+0.78%)
Jan 24, 2017 0.3200 0.3350 0.3125 0.3200 2,558,044 +0.01(+1.59%)
Jan 23, 2017 0.3100 0.3200 0.3050 0.3150 732,257 +0.01(+3.28%)
Jan 20, 2017 0.3050 0.3100 0.3000 0.3050 439,008 +0.01(+1.67%)
Jan 19, 2017 0.3100 0.3100 0.3000 0.3000 570,650 -0.01(-3.23%)
Jan 18, 2017 0.3250 0.3250 0.3100 0.3100 870,597 -0.01(-3.13%)
Jan 17, 2017 0.3200 0.3250 0.3150 0.3200 1,732,206 +0.01(+1.59%)
Jan 16, 2017 0.3100 0.3200 0.3100 0.3150 1,785,607 +0.01(+3.28%)
Jan 13, 2017 0.3000 0.3150 0.3000 0.3050 524,100 +0.01(+1.67%)
Jan 12, 2017 0.3050 0.3050 0.3000 0.3000 523,050 +0.00(+0.00%)
Jan 11, 2017 0.3100 0.3100 0.3000 0.3000 383,435 -0.01(-3.23%)
Jan 10, 2017 0.3100 0.3100 0.3000 0.3100 1,631,900 +0.01(+1.64%)
Jan 09, 2017 0.3100 0.3150 0.3050 0.3050 480,100 +0.00(+0.00%)
Jan 06, 2017 0.3200 0.3200 0.3000 0.3050 663,592 -0.01(-1.61%)
Jan 05, 2017 0.3200 0.3200 0.3000 0.3100 1,339,394 +0.00(+0.00%)
Jan 04, 2017 0.2950 0.3100 0.2950 0.3100 1,987,401 +0.02(+5.08%)
Jan 03, 2017 0.2950 0.3000 0.2900 0.2950 492,076 -0.01(-1.67%)
Dec 30, 2016 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Dec 29, 2016 0.2900 0.2900 0.2875 0.2900 307,240 +0.00(+0.00%)
Dec 28, 2016 0.2750 0.2900 0.2750 0.2900 1,051,665 +0.01(+3.57%)
Dec 23, 2016 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Dec 22, 2016 0.2600 0.2700 0.2600 0.2700 296,971 +0.01(+3.85%)
Dec 21, 2016 0.2650 0.2650 0.2600 0.2600 148,075 -0.01(-1.89%)
Dec 20, 2016 0.2650 0.2650 0.2550 0.2650 270,563 +0.00(+0.00%)
Dec 19, 2016 0.2700 0.2700 0.2600 0.2650 215,751 +0.01(+1.92%)
Dec 16, 2016 0.2650 0.2700 0.2600 0.2600 182,000 +0.00(+0.00%)
Dec 15, 2016 0.2700 0.2700 0.2600 0.2600 562,549 -0.01(-3.70%)
Dec 14, 2016 0.2700 0.2800 0.2700 0.2700 400,868 +0.00(+0.00%)
Dec 13, 2016 0.2700 0.2750 0.2650 0.2700 617,558 -0.01(-1.82%)
Dec 12, 2016 0.2600 0.2750 0.2600 0.2750 383,020 +0.01(+3.77%)
Dec 09, 2016 0.2700 0.2700 0.2600 0.2650 248,032 +0.00(+0.00%)
Dec 08, 2016 0.2650 0.2750 0.2650 0.2650 139,133 -0.01(-1.85%)
Dec 07, 2016 0.2700 0.2700 0.2650 0.2700 195,000 +0.01(+1.89%)
Dec 06, 2016 0.2700 0.2700 0.2650 0.2650 173,550 +0.00(+0.00%)
Dec 05, 2016 0.2750 0.2750 0.2650 0.2650 237,900 -0.01(-3.64%)
Dec 02, 2016 0.2750 0.2800 0.2600 0.2750 355,000 +0.00(+0.00%)
Dec 01, 2016 0.2750 0.2800 0.2700 0.2750 108,640 +0.00(+0.00%)
Nov 30, 2016 0.2700 0.2750 0.2650 0.2750 182,300 +0.01(+1.85%)
Nov 29, 2016 0.2700 0.2750 0.2650 0.2700 251,645 -0.01(-1.82%)
Nov 28, 2016 0.2800 0.2800 0.2700 0.2750 145,477 +0.00(+0.00%)
Nov 25, 2016 0.2800 0.2850 0.2700 0.2750 274,455 -0.01(-1.79%)
Nov 24, 2016 0.2600 0.2800 0.2600 0.2800 1,221,159 +0.03(+9.80%)
Nov 23, 2016 0.2600 0.2600 0.2450 0.2550 734,853 -0.01(-1.92%)
Nov 22, 2016 0.2600 0.2600 0.2550 0.2600 127,131 +0.00(+0.00%)
Nov 21, 2016 0.2700 0.2700 0.2500 0.2600 374,012 -0.01(-3.70%)
Nov 18, 2016 0.2600 0.2700 0.2550 0.2700 570,502 +0.02(+5.88%)
Nov 17, 2016 0.2850 0.2900 0.2500 0.2550 1,468,240 -0.02(-7.27%)
Nov 16, 2016 0.2900 0.2900 0.2750 0.2750 506,617 -0.01(-3.51%)
Nov 15, 2016 0.2800 0.2950 0.2600 0.2850 2,189,854 +0.01(+3.64%)
Nov 14, 2016 0.2750 0.2750 0.2650 0.2750 374,040 +0.00(+0.00%)
Nov 11, 2016 0.2750 0.2850 0.2650 0.2750 715,987 -0.01(-3.51%)
Nov 10, 2016 0.2800 0.2850 0.2750 0.2850 399,210 +0.00(+1.79%)
Nov 09, 2016 0.2800 0.2850 0.2750 0.2800 642,648 +0.01(+1.82%)
Nov 08, 2016 0.2750 0.2850 0.2750 0.2750 1,083,700 +0.00(+0.00%)
Nov 07, 2016 0.2700 0.2800 0.2650 0.2750 575,000 +0.00(+0.00%)
Nov 04, 2016 0.2800 0.2800 0.2750 0.2750 161,860 -0.01(-1.79%)
Nov 03, 2016 0.2650 0.2800 0.2650 0.2800 998,680 +0.02(+5.66%)
Nov 02, 2016 0.2750 0.2750 0.2650 0.2650 259,840 +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.