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 (%)
Oct 31, 2017 0.4800 0.4800 0.4350 0.4600 653,806 -0.02(-4.17%)
Oct 30, 2017 0.5200 0.5200 0.4800 0.4800 316,546 -0.02(-4.00%)
Oct 27, 2017 0.5000 0.5000 0.4900 0.5000 122,700 +0.00(+0.00%)
Oct 26, 2017 0.5100 0.5100 0.4900 0.5000 284,733 -0.01(-1.96%)
Oct 25, 2017 0.5200 0.5200 0.5000 0.5100 226,145 -0.01(-1.92%)
Oct 24, 2017 0.5000 0.5200 0.5000 0.5200 53,005 +0.02(+4.00%)
Oct 23, 2017 0.5300 0.5300 0.5000 0.5000 210,049 -0.03(-5.66%)
Oct 20, 2017 0.5100 0.5400 0.5000 0.5300 398,045 +0.02(+3.92%)
Oct 19, 2017 0.5200 0.5200 0.4750 0.5100 353,476 +0.01(+2.00%)
Oct 18, 2017 0.5400 0.5400 0.4750 0.5000 904,401 -0.04(-7.41%)
Oct 17, 2017 0.5800 0.5800 0.5400 0.5400 411,035 -0.04(-6.90%)
Oct 16, 2017 0.5800 0.5900 0.5800 0.5800 171,510 +0.00(+0.00%)
Oct 13, 2017 0.5800 0.5900 0.5800 0.5800 286,675 -0.01(-1.69%)
Oct 12, 2017 0.5800 0.5900 0.5800 0.5900 184,668 +0.02(+3.51%)
Oct 11, 2017 0.5800 0.5800 0.5700 0.5700 268,064 +0.00(+0.00%)
Oct 10, 2017 0.5900 0.5900 0.5700 0.5700 157,802 -0.01(-1.72%)
Oct 06, 2017 0.5900 0.5900 0.5700 0.5800 394,396 +0.02(+3.57%)
Oct 05, 2017 0.5800 0.5800 0.5500 0.5600 368,390 -0.01(-1.75%)
Oct 04, 2017 0.5500 0.5700 0.5500 0.5700 167,770 +0.01(+1.79%)
Oct 03, 2017 0.5800 0.5800 0.5500 0.5600 401,233 -0.02(-3.45%)
Oct 02, 2017 0.5900 0.5900 0.5300 0.5800 537,125 -0.01(-1.69%)
Sep 29, 2017 0.6100 0.6100 0.5800 0.5900 363,831 +0.00(+0.00%)
Sep 28, 2017 0.6100 0.6100 0.5800 0.5900 235,405 -0.01(-1.67%)
Sep 27, 2017 0.6000 0.6100 0.6000 0.6000 56,800 +0.00(+0.00%)
Sep 26, 2017 0.6100 0.6200 0.6000 0.6000 357,517 -0.01(-1.64%)
Sep 25, 2017 0.6200 0.6200 0.6000 0.6100 176,265 +0.00(+0.00%)
Sep 22, 2017 0.6200 0.6200 0.6000 0.6100 238,414 +0.00(+0.00%)
Sep 21, 2017 0.6100 0.6200 0.6000 0.6100 615,613 -0.01(-1.61%)
Sep 20, 2017 0.6200 0.6300 0.6100 0.6200 162,500 +0.00(+0.00%)
Sep 19, 2017 0.6200 0.6200 0.6100 0.6200 89,280 +0.01(+1.64%)
Sep 18, 2017 0.6300 0.6300 0.6100 0.6100 103,831 -0.03(-4.69%)
Sep 15, 2017 0.6300 0.6400 0.6300 0.6400 70,893 +0.01(+1.59%)
Sep 14, 2017 0.6200 0.6300 0.6100 0.6300 122,130 +0.00(+0.00%)
Sep 13, 2017 0.6400 0.6400 0.6300 0.6300 214,513 +0.00(+0.00%)
Sep 12, 2017 0.6200 0.6400 0.6200 0.6300 101,500 -0.01(-1.56%)
Sep 11, 2017 0.6400 0.6400 0.6300 0.6400 212,085 +0.00(+0.00%)
Sep 08, 2017 0.6400 0.6400 0.6300 0.6400 326,175 +0.00(+0.00%)
Sep 07, 2017 0.6400 0.6400 0.6100 0.6400 246,291 +0.01(+1.59%)
Sep 06, 2017 0.6500 0.6600 0.6100 0.6300 1,134,541 -0.02(-3.08%)
Sep 05, 2017 0.6300 0.6500 0.6300 0.6500 656,080 +0.04(+6.56%)
Sep 01, 2017 0.6200 0.6200 0.6100 0.6100 474,450 -0.02(-3.17%)
Aug 31, 2017 0.6200 0.6400 0.6200 0.6300 182,211 +0.01(+1.61%)
Aug 30, 2017 0.6100 0.6300 0.6100 0.6200 112,379 -0.01(-1.59%)
Aug 29, 2017 0.6100 0.6300 0.6100 0.6300 280,536 +0.01(+1.61%)
Aug 28, 2017 0.6000 0.6200 0.6000 0.6200 187,000 +0.03(+5.08%)
Aug 25, 2017 0.6200 0.6200 0.5800 0.5900 974,269 -0.03(-4.84%)
Aug 24, 2017 0.6200 0.6200 0.6200 0.6200 157,000 +0.00(+0.00%)
Aug 23, 2017 0.6100 0.6200 0.6100 0.6200 29,400 +0.01(+1.64%)
Aug 22, 2017 0.6100 0.6200 0.6000 0.6100 152,527 +0.01(+1.67%)
Aug 21, 2017 0.6100 0.6200 0.6000 0.6000 163,992 -0.03(-4.76%)
Aug 18, 2017 0.6200 0.6300 0.5900 0.6300 346,833 +0.01(+1.61%)
Aug 17, 2017 0.6100 0.6200 0.6000 0.6200 149,936 +0.00(+0.00%)
Aug 16, 2017 0.6100 0.6200 0.6100 0.6200 130,977 +0.01(+1.64%)
Aug 15, 2017 0.6200 0.6200 0.6100 0.6100 308,850 +0.00(+0.00%)
Aug 14, 2017 0.6400 0.6400 0.6100 0.6100 256,448 -0.01(-1.61%)
Aug 11, 2017 0.6400 0.6400 0.6100 0.6200 164,425 -0.01(-1.59%)
Aug 10, 2017 0.6500 0.6500 0.6300 0.6300 41,600 -0.01(-1.56%)
Aug 09, 2017 0.6500 0.6500 0.6400 0.6400 148,050 +0.00(+0.00%)
Aug 08, 2017 0.6400 0.6500 0.6400 0.6400 153,970 -0.01(-1.54%)
Aug 04, 2017 0.6600 0.6600 0.6400 0.6500 94,507 -0.01(-1.52%)
Aug 03, 2017 0.6500 0.6600 0.6300 0.6600 163,300 +0.00(+0.00%)
Aug 02, 2017 0.6300 0.6600 0.6300 0.6600 177,765 +0.04(+6.45%)
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.