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 (%)
Dec 31, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Dec 30, 2019 0.1700 0.1700 0.1600 0.1600 940,699 -0.01(-5.88%)
Dec 27, 2019 0.1700 0.1700 0.1700 0.1700 453,697 +0.01(+6.25%)
Dec 24, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Dec 23, 2019 0.1400 0.1600 0.1400 0.1500 2,527,036 +0.01(+7.14%)
Dec 20, 2019 0.1300 0.1500 0.1300 0.1400 2,933,133 +0.01(+7.69%)
Dec 19, 2019 0.1300 0.1300 0.1200 0.1300 439,520 +0.01(+8.33%)
Dec 18, 2019 0.1300 0.1300 0.1200 0.1200 151,639 -0.01(-7.69%)
Dec 17, 2019 0.1200 0.1300 0.1200 0.1300 1,198,023 +0.00(+0.00%)
Dec 16, 2019 0.1300 0.1300 0.1200 0.1300 1,187,167 +0.00(+0.00%)
Dec 13, 2019 0.1300 0.1300 0.1200 0.1300 921,558 +0.00(+0.00%)
Dec 12, 2019 0.1300 0.1400 0.1200 0.1300 2,377,148 +0.01(+8.33%)
Dec 11, 2019 0.1300 0.1300 0.1200 0.1200 224,935 +0.00(+0.00%)
Dec 10, 2019 0.1300 0.1300 0.1200 0.1200 904,160 -0.01(-7.69%)
Dec 09, 2019 0.1300 0.1300 0.1200 0.1300 1,641,500 +0.01(+8.33%)
Dec 06, 2019 0.1200 0.1300 0.1200 0.1200 756,531 +0.00(+0.00%)
Dec 05, 2019 0.1300 0.1300 0.1200 0.1200 1,765,621 -0.01(-7.69%)
Dec 04, 2019 0.1300 0.1300 0.1200 0.1300 1,559,084 +0.00(+0.00%)
Dec 03, 2019 0.1700 0.1700 0.1200 0.1300 9,721,406 -0.05(-27.78%)
Dec 02, 2019 0.2000 0.2000 0.1700 0.1800 5,255,749 -0.01(-5.26%)
Nov 29, 2019 0.1400 0.1900 0.1400 0.1900 5,292,166 +0.05(+35.71%)
Nov 28, 2019 0.1200 0.1400 0.1200 0.1400 2,588,661 +0.03(+27.27%)
Nov 27, 2019 0.1000 0.1100 0.1000 0.1100 1,369,878 +0.01(+10.00%)
Nov 26, 2019 0.1000 0.1000 0.1000 0.1000 308,204 +0.00(+0.00%)
Nov 25, 2019 0.1000 0.1100 0.1000 0.1000 567,093 +0.00(+0.00%)
Nov 22, 2019 0.1100 0.1100 0.1000 0.1000 1,083,402 +0.00(+0.00%)
Nov 21, 2019 0.1100 0.1100 0.0900 0.1000 3,900,128 +0.00(+0.00%)
Nov 20, 2019 0.1200 0.1200 0.0900 0.1000 2,532,615 -0.02(-16.67%)
Nov 19, 2019 0.1200 0.1300 0.1200 0.1200 1,529,484 +0.00(+0.00%)
Nov 18, 2019 0.1300 0.1300 0.1200 0.1200 511,234 -0.01(-7.69%)
Nov 15, 2019 0.1300 0.1300 0.1200 0.1300 598,595 -0.01(-7.14%)
Nov 14, 2019 0.1400 0.1400 0.1300 0.1400 484,686 +0.00(+0.00%)
Nov 13, 2019 0.1400 0.1400 0.1300 0.1400 544,081 +0.00(+0.00%)
Nov 12, 2019 0.1300 0.1400 0.1300 0.1400 943,437 +0.01(+7.69%)
Nov 11, 2019 0.1400 0.1400 0.1300 0.1300 414,478 +0.00(+0.00%)
Nov 08, 2019 0.1300 0.1500 0.1200 0.1300 3,959,498 +0.01(+8.33%)
Nov 07, 2019 0.1500 0.1500 0.1200 0.1200 2,563,887 -0.03(-20.00%)
Nov 06, 2019 0.1500 0.1600 0.1500 0.1500 1,293,116 +0.00(+0.00%)
Nov 05, 2019 0.1800 0.1800 0.1500 0.1500 3,005,773 -0.03(-16.67%)
Nov 04, 2019 0.1300 0.1800 0.1300 0.1800 4,445,501 -0.05(-21.74%)
Nov 01, 2019 0.2300 0.2400 0.2300 0.2300 277,450 +0.00(+0.00%)
Oct 31, 2019 0.2400 0.2400 0.2300 0.2300 168,400 -0.01(-4.17%)
Oct 30, 2019 0.2300 0.2400 0.2300 0.2400 924,120 +0.01(+4.35%)
Oct 29, 2019 0.2400 0.2400 0.2300 0.2300 376,819 -0.01(-4.17%)
Oct 28, 2019 0.2400 0.2400 0.2300 0.2400 870,150 +0.00(+0.00%)
Oct 25, 2019 0.2400 0.2400 0.2400 0.2400 1,000,400 +0.00(+0.00%)
Oct 24, 2019 0.2400 0.2400 0.2400 0.2400 106,270 +0.00(+0.00%)
Oct 23, 2019 0.2400 0.2400 0.2300 0.2400 480,350 +0.00(+0.00%)
Oct 22, 2019 0.2300 0.2400 0.2300 0.2400 116,031 +0.00(+0.00%)
Oct 21, 2019 0.2400 0.2400 0.2300 0.2400 499,416 +0.00(+0.00%)
Oct 18, 2019 0.2500 0.2500 0.2400 0.2400 120,017 +0.00(+0.00%)
Oct 17, 2019 0.2400 0.2500 0.2400 0.2400 281,686 +0.00(+0.00%)
Oct 16, 2019 0.2500 0.2500 0.2400 0.2400 174,885 +0.01(+4.35%)
Oct 15, 2019 0.2500 0.2500 0.2300 0.2300 284,418 -0.01(-4.17%)
Oct 11, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 10, 2019 0.2500 0.2500 0.2400 0.2400 184,265 -0.01(-4.00%)
Oct 09, 2019 0.2500 0.2500 0.2500 0.2500 17,119 -0.01(-3.85%)
Oct 08, 2019 0.2400 0.2700 0.2400 0.2600 234,804 +0.02(+8.33%)
Oct 07, 2019 0.2500 0.2500 0.2400 0.2400 153,016 -0.01(-4.00%)
Oct 04, 2019 0.2500 0.2500 0.2500 0.2500 26,100 +0.00(+0.00%)
Oct 03, 2019 0.2800 0.2800 0.2500 0.2500 259,293 -0.01(-3.85%)
Oct 02, 2019 0.2500 0.2700 0.2500 0.2600 345,872 +0.02(+8.33%)
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.