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 (%)
Feb 28, 2014 0.0600 0.0600 0.0550 0.0550 742,700 -0.00(-8.33%)
Feb 27, 2014 0.0600 0.0600 0.0600 0.0600 40,000 -0.01(-7.69%)
Feb 25, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Feb 24, 2014 0.0650 0.0650 0.0600 0.0600 419,138 -0.01(-14.29%)
Feb 21, 2014 0.0700 0.0700 0.0700 0.0700 43,140 +0.00(+0.00%)
Feb 20, 2014 0.0700 0.0700 0.0650 0.0700 139,000 +0.00(+0.00%)
Feb 19, 2014 0.0650 0.0750 0.0650 0.0700 720,600 +0.01(+16.67%)
Feb 18, 2014 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Feb 14, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 13, 2014 0.0650 0.0650 0.0650 0.0650 827,500 +0.01(+8.33%)
Feb 12, 2014 0.0600 0.0600 0.0600 0.0600 93,235 +0.00(+0.00%)
Feb 11, 2014 0.0600 0.0600 0.0550 0.0600 226,500 +0.00(+0.00%)
Feb 10, 2014 0.0600 0.0600 0.0600 0.0600 27,000 +0.00(+0.00%)
Feb 06, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 05, 2014 0.0600 0.0600 0.0600 0.0600 140,000 -0.01(-7.69%)
Feb 04, 2014 0.0650 0.0650 0.0650 0.0650 29,000 +0.01(+8.33%)
Feb 03, 2014 0.0550 0.0600 0.0550 0.0600 11,000 +0.00(+0.00%)
Jan 31, 2014 0.0600 0.0600 0.0600 0.0600 28,000 +0.00(+0.00%)
Jan 30, 2014 0.0550 0.0600 0.0550 0.0600 58,500 +0.00(+0.00%)
Jan 29, 2014 0.0550 0.0600 0.0550 0.0600 12,171 +0.00(+0.00%)
Jan 28, 2014 0.0600 0.0600 0.0600 0.0600 10,500 +0.00(+0.00%)
Jan 27, 2014 0.0600 0.0600 0.0600 0.0600 49,100 +0.00(+0.00%)
Jan 24, 2014 0.0700 0.0750 0.0600 0.0600 249,000 -0.01(-14.29%)
Jan 23, 2014 0.0600 0.0700 0.0600 0.0700 403,500 +0.01(+16.67%)
Jan 22, 2014 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Jan 21, 2014 0.0600 0.0600 0.0600 0.0600 291,000 +0.00(+0.00%)
Jan 20, 2014 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Jan 17, 2014 0.0550 0.0550 0.0550 0.0550 89,000 +0.00(+0.00%)
Jan 16, 2014 0.0550 0.0550 0.0550 0.0550 51,180 +0.00(+0.00%)
Jan 15, 2014 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jan 13, 2014 0.0550 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jan 10, 2014 0.0600 0.0600 0.0600 0.0600 20,000 +0.01(+20.00%)
Jan 09, 2014 0.0500 0.0500 0.0500 0.0500 6,200 -0.00(-9.09%)
Jan 08, 2014 0.0500 0.0600 0.0500 0.0550 153,000 +0.00(+0.00%)
Jan 07, 2014 0.0550 0.0550 0.0550 0.0550 379,000 -0.00(-8.33%)
Jan 06, 2014 0.0550 0.0600 0.0550 0.0600 91,000 +0.00(+9.09%)
Jan 03, 2014 0.0600 0.0600 0.0550 0.0550 910,800 -0.00(-8.33%)
Jan 02, 2014 0.0600 0.0600 0.0600 0.0600 153,500 +0.00(+9.09%)
Dec 31, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 30, 2013 0.0550 0.0550 0.0550 0.0550 27,000 +0.00(+0.00%)
Dec 27, 2013 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+10.00%)
Dec 24, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 20, 2013 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 19, 2013 0.0550 0.0550 0.0550 0.0550 1,449,000 -0.00(-8.33%)
Dec 18, 2013 0.0600 0.0600 0.0600 0.0600 59,000 +0.00(+9.09%)
Dec 17, 2013 0.0550 0.0550 0.0550 0.0550 11,580 +0.00(+0.00%)
Dec 16, 2013 0.0600 0.0600 0.0550 0.0550 65,000 -0.00(-8.33%)
Dec 13, 2013 0.0650 0.0650 0.0600 0.0600 1,014,000 -0.01(-7.69%)
Dec 12, 2013 0.0650 0.0650 0.0650 0.0650 117,000 -0.01(-7.14%)
Dec 11, 2013 0.0650 0.0700 0.0650 0.0700 9,200 +0.01(+7.69%)
Dec 09, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 06, 2013 0.0650 0.0650 0.0650 0.0650 196,000 -0.01(-7.14%)
Dec 05, 2013 0.0650 0.0700 0.0650 0.0700 1,622,500 +0.01(+7.69%)
Dec 04, 2013 0.0650 0.0700 0.0650 0.0650 847,693 +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.