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, 2020 0.1150 0.1150 0.1100 0.1100 202,600 +0.00(+0.00%)
Nov 27, 2020 0.1200 0.1200 0.1100 0.1100 394,450 -0.01(-8.33%)
Nov 26, 2020 0.1100 0.1200 0.1100 0.1200 474,104 +0.01(+14.29%)
Nov 25, 2020 0.1050 0.1100 0.1050 0.1050 228,338 -0.01(-4.55%)
Nov 24, 2020 0.1100 0.1100 0.1050 0.1100 1,299,279 -0.01(-4.35%)
Nov 23, 2020 0.1200 0.1200 0.1100 0.1150 1,294,125 -0.00(-4.17%)
Nov 20, 2020 0.1150 0.1200 0.1150 0.1200 33 +0.00(+0.00%)
Nov 19, 2020 0.1200 0.1250 0.1150 0.1200 1,445,700 +0.00(+0.00%)
Nov 18, 2020 0.1200 0.1200 0.1150 0.1200 485,706 +0.00(+4.35%)
Nov 17, 2020 0.1300 0.1300 0.1150 0.1150 1,066,350 -0.01(-8.00%)
Nov 16, 2020 0.1300 0.1300 0.1250 0.1250 505,463 -0.01(-7.41%)
Nov 13, 2020 0.1450 0.1450 0.1300 0.1350 29 -0.01(-3.57%)
Nov 12, 2020 0.1400 0.1400 0.1350 0.1400 185,099 +0.00(+0.00%)
Nov 11, 2020 0.1400 0.1450 0.1350 0.1400 246,000 +0.00(+0.00%)
Nov 10, 2020 0.1400 0.1450 0.1400 0.1400 104,742 +0.01(+3.70%)
Nov 09, 2020 0.1450 0.1450 0.1300 0.1350 745,640 -0.01(-6.90%)
Nov 06, 2020 0.1500 0.1500 0.1400 0.1450 64 +0.00(+0.00%)
Nov 05, 2020 0.1400 0.1500 0.1350 0.1450 748,953 +0.01(+11.54%)
Nov 04, 2020 0.1300 0.1350 0.1300 0.1300 213,437 -0.01(-3.70%)
Nov 03, 2020 0.1350 0.1350 0.1300 0.1350 220,400 +0.01(+3.85%)
Nov 02, 2020 0.1200 0.1350 0.1200 0.1300 155,946 +0.01(+13.04%)
Oct 30, 2020 0.1200 0.1200 0.1150 0.1150 15 +0.00(+0.00%)
Oct 29, 2020 0.1150 0.1200 0.1150 0.1150 737 +0.00(+0.00%)
Oct 28, 2020 0.1200 0.1200 0.1100 0.1150 5,986 -0.01(-8.00%)
Oct 27, 2020 0.1250 0.1300 0.1200 0.1250 1,395 +0.00(+0.00%)
Oct 26, 2020 0.1300 0.1300 0.1250 0.1250 3,014 +0.00(+0.00%)
Oct 23, 2020 0.1300 0.1350 0.1250 0.1250 54 -0.01(-3.85%)
Oct 22, 2020 0.1400 0.1400 0.1300 0.1300 4,123 +0.00(+0.00%)
Oct 21, 2020 0.1400 0.1450 0.1300 0.1300 12,523 -0.01(-7.14%)
Oct 20, 2020 0.1450 0.1500 0.1400 0.1400 1,939 -0.00(-3.45%)
Oct 19, 2020 0.1400 0.1500 0.1400 0.1450 902 -0.01(-3.33%)
Oct 16, 2020 0.1500 0.1500 0.1400 0.1500 1 +0.00(+0.00%)
Oct 15, 2020 0.1450 0.1500 0.1400 0.1500 2,245 +0.01(+3.45%)
Oct 14, 2020 0.1450 0.1500 0.1450 0.1450 133,465 -0.01(-3.33%)
Oct 13, 2020 0.1500 0.1500 0.1400 0.1500 2,781 +0.00(+0.00%)
Oct 09, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Oct 08, 2020 0.1400 0.1500 0.1400 0.1400 2,277 +0.00(+0.00%)
Oct 07, 2020 0.1450 0.1450 0.1400 0.1400 5,524 -0.00(-3.45%)
Oct 06, 2020 0.1450 0.1500 0.1450 0.1450 2,816 +0.00(+0.00%)
Oct 05, 2020 0.1450 0.1500 0.1400 0.1450 1,168 +0.00(+0.00%)
Oct 02, 2020 0.1500 0.1500 0.1400 0.1450 53 -0.01(-3.33%)
Oct 01, 2020 0.1650 0.1650 0.1450 0.1500 255,082 -0.02(-9.09%)
Sep 30, 2020 0.1500 0.1650 0.1400 0.1650 6,077 +0.02(+13.79%)
Sep 29, 2020 0.1500 0.1500 0.1450 0.1450 1,210 +0.00(+0.00%)
Sep 28, 2020 0.1400 0.1500 0.1400 0.1450 2,334 -0.01(-3.33%)
Sep 25, 2020 0.1450 0.1500 0.1400 0.1500 132 +0.01(+3.45%)
Sep 24, 2020 0.1400 0.1500 0.1400 0.1450 4,736 +0.00(+3.57%)
Sep 23, 2020 0.1500 0.1550 0.1400 0.1400 7,391 -0.01(-9.68%)
Sep 22, 2020 0.1600 0.1600 0.1500 0.1550 4,262 +0.00(+0.00%)
Sep 21, 2020 0.1600 0.1650 0.1550 0.1550 844,538 -0.02(-8.82%)
Sep 18, 2020 0.1600 0.1700 0.1600 0.1700 7 +0.00(+0.00%)
Sep 17, 2020 0.1700 0.1700 0.1650 0.1700 1,929 -0.00(-2.86%)
Sep 16, 2020 0.1800 0.1800 0.1650 0.1750 4,752 +0.00(+0.00%)
Sep 15, 2020 0.1750 0.1800 0.1750 0.1750 283,895 +0.00(+0.00%)
Sep 14, 2020 0.1750 0.1850 0.1750 0.1750 1,909 +0.00(+2.94%)
Sep 11, 2020 0.1850 0.1850 0.1700 0.1700 1,835 -0.01(-5.56%)
Sep 10, 2020 0.1750 0.1850 0.1750 0.1800 3,137 +0.00(+0.00%)
Sep 09, 2020 0.1750 0.1850 0.1750 0.1800 3,051 +0.01(+5.88%)
Sep 08, 2020 0.1600 0.1700 0.1600 0.1700 4,364 +0.01(+3.03%)
Sep 04, 2020 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Sep 03, 2020 0.1650 0.1700 0.1650 0.1700 2,884 +0.00(+0.00%)
Sep 02, 2020 0.1700 0.1700 0.1650 0.1700 11,283 -0.01(-5.56%)
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.