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 (%)
Nov 30, 2017 0.5100 0.5100 0.5000 0.5000 82,450 -0.02(-3.85%)
Nov 29, 2017 0.5100 0.5200 0.4900 0.5200 265,460 +0.01(+1.96%)
Nov 28, 2017 0.5200 0.5300 0.5000 0.5100 401,885 -0.01(-1.92%)
Nov 27, 2017 0.5200 0.5200 0.4800 0.5200 747,655 +0.02(+4.00%)
Nov 24, 2017 0.5000 0.5300 0.4900 0.5000 614,804 +0.00(+0.00%)
Nov 23, 2017 0.4700 0.5000 0.4600 0.5000 519,585 +0.04(+8.70%)
Nov 22, 2017 0.4500 0.4650 0.4450 0.4600 70,559 +0.01(+2.22%)
Nov 21, 2017 0.4600 0.4600 0.4300 0.4500 188,837 +0.00(+0.00%)
Nov 20, 2017 0.4500 0.4550 0.4350 0.4500 174,990 +0.00(+0.00%)
Nov 17, 2017 0.4200 0.4500 0.4150 0.4500 637,905 +0.03(+5.88%)
Nov 16, 2017 0.4300 0.4350 0.4100 0.4250 204,819 -0.02(-4.49%)
Nov 15, 2017 0.4150 0.4450 0.4150 0.4450 469,766 +0.03(+5.95%)
Nov 14, 2017 0.4200 0.4400 0.4150 0.4200 551,214 -0.02(-4.55%)
Nov 13, 2017 0.4550 0.4550 0.4150 0.4400 342,115 -0.01(-2.22%)
Nov 10, 2017 0.4200 0.4600 0.4200 0.4500 385,475 +0.01(+1.12%)
Nov 09, 2017 0.4650 0.4650 0.4400 0.4450 179,800 -0.02(-5.32%)
Nov 08, 2017 0.4450 0.4750 0.4300 0.4700 427,266 +0.01(+3.30%)
Nov 07, 2017 0.4600 0.4700 0.4500 0.4550 273,326 -0.01(-2.15%)
Nov 06, 2017 0.4800 0.4800 0.4550 0.4650 298,386 -0.00(-1.06%)
Nov 03, 2017 0.4700 0.4800 0.4700 0.4700 328,304 -0.01(-1.05%)
Nov 02, 2017 0.4750 0.4800 0.4650 0.4750 235,388 +0.01(+1.06%)
Nov 01, 2017 0.4500 0.4800 0.4500 0.4700 328,445 +0.01(+2.17%)
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%)
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.