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, 2018 0.3750 0.3900 0.3600 0.3750 766,758 +0.00(+0.00%)
Feb 27, 2018 0.4000 0.4000 0.3700 0.3750 595,935 -0.03(-6.25%)
Feb 26, 2018 0.4050 0.4050 0.3950 0.4000 258,576 +0.00(+0.00%)
Feb 23, 2018 0.4000 0.4100 0.3950 0.4000 472,052 +0.02(+3.90%)
Feb 22, 2018 0.3600 0.3900 0.3600 0.3850 487,225 +0.02(+5.48%)
Feb 21, 2018 0.3950 0.3950 0.3500 0.3650 531,426 -0.03(-6.41%)
Feb 20, 2018 0.4200 0.4200 0.3900 0.3900 405,553 -0.02(-6.02%)
Feb 16, 2018 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Feb 15, 2018 0.4650 0.4650 0.4150 0.4150 1,141,299 -0.03(-5.68%)
Feb 14, 2018 0.4200 0.4400 0.4100 0.4400 404,125 +0.02(+4.76%)
Feb 13, 2018 0.4200 0.4250 0.4100 0.4200 227,225 +0.00(+0.00%)
Feb 12, 2018 0.4200 0.4250 0.4100 0.4200 135,798 +0.01(+1.20%)
Feb 09, 2018 0.4200 0.4300 0.4050 0.4150 238,997 -0.01(-2.35%)
Feb 08, 2018 0.4300 0.4350 0.4200 0.4250 618,532 +0.00(+0.00%)
Feb 07, 2018 0.4300 0.4300 0.4150 0.4250 367,000 +0.01(+1.19%)
Feb 06, 2018 0.4300 0.4300 0.4200 0.4200 139,986 -0.02(-3.45%)
Feb 05, 2018 0.4300 0.4350 0.4250 0.4350 589,014 +0.01(+1.16%)
Feb 02, 2018 0.4250 0.4300 0.4000 0.4300 798,780 +0.02(+4.88%)
Feb 01, 2018 0.4550 0.4600 0.4100 0.4100 497,367 -0.04(-8.89%)
Jan 31, 2018 0.4600 0.4600 0.4450 0.4500 261,270 +0.00(+0.00%)
Jan 30, 2018 0.4550 0.4750 0.4500 0.4500 478,309 -0.01(-1.10%)
Jan 29, 2018 0.4800 0.4800 0.4500 0.4550 461,907 -0.01(-1.09%)
Jan 26, 2018 0.4700 0.4800 0.4600 0.4600 393,559 -0.01(-2.13%)
Jan 25, 2018 0.4750 0.4800 0.4600 0.4700 211,592 -0.02(-3.09%)
Jan 24, 2018 0.4850 0.4900 0.4700 0.4850 463,498 +0.01(+2.11%)
Jan 23, 2018 0.4650 0.4800 0.4650 0.4750 252,640 +0.01(+1.06%)
Jan 22, 2018 0.4800 0.4850 0.4650 0.4700 230,450 -0.01(-1.05%)
Jan 19, 2018 0.4800 0.4800 0.4700 0.4750 102,245 +0.01(+2.15%)
Jan 18, 2018 0.4750 0.4800 0.4600 0.4650 137,778 -0.01(-3.12%)
Jan 17, 2018 0.4650 0.4800 0.4600 0.4800 218,400 +0.01(+2.13%)
Jan 16, 2018 0.4650 0.4700 0.4500 0.4700 631,848 +0.00(+1.08%)
Jan 15, 2018 0.4850 0.4850 0.4550 0.4650 869,850 -0.01(-3.12%)
Jan 12, 2018 0.4850 0.4950 0.4750 0.4800 273,126 -0.01(-2.04%)
Jan 11, 2018 0.4950 0.5000 0.4850 0.4900 140,875 +0.00(+0.00%)
Jan 10, 2018 0.4600 0.5000 0.4600 0.4900 338,283 +0.02(+4.26%)
Jan 09, 2018 0.4800 0.4850 0.4600 0.4700 401,801 -0.02(-3.09%)
Jan 08, 2018 0.4800 0.4950 0.4750 0.4850 384,349 -0.03(-4.90%)
Jan 05, 2018 0.4900 0.5200 0.4800 0.5100 234,310 +0.01(+2.00%)
Jan 04, 2018 0.5000 0.5000 0.4800 0.5000 174,950 +0.00(+0.00%)
Jan 03, 2018 0.5300 0.5300 0.4850 0.5000 259,959 -0.01(-1.96%)
Jan 02, 2018 0.4800 0.5500 0.4800 0.5100 573,956 +0.04(+8.51%)
Dec 29, 2017 0.4700 0.4700 0.4700 0 -0.01(-1.05%)
Dec 28, 2017 0.4700 0.4800 0.4600 0.4750 291,828 +0.01(+3.26%)
Dec 27, 2017 0.4450 0.4700 0.4400 0.4600 300,263 +0.02(+4.55%)
Dec 22, 2017 0.4300 0.4400 0.4200 0.4400 470,369 +0.01(+2.33%)
Dec 21, 2017 0.4400 0.4400 0.4250 0.4300 235,452 -0.01(-1.15%)
Dec 20, 2017 0.4250 0.4400 0.4250 0.4350 104,140 +0.01(+2.35%)
Dec 19, 2017 0.4350 0.4500 0.4150 0.4250 411,430 -0.01(-1.16%)
Dec 18, 2017 0.4300 0.4700 0.4300 0.4300 686,676 -0.03(-5.49%)
Dec 15, 2017 0.4700 0.4700 0.4550 0.4550 106,369 -0.01(-3.19%)
Dec 14, 2017 0.4800 0.4850 0.4700 0.4700 169,800 +0.00(+0.00%)
Dec 13, 2017 0.4850 0.4900 0.4450 0.4700 865,515 +0.00(+0.00%)
Dec 11, 2017 0.4700 0.4700 0.4700 0 -0.02(-4.08%)
Dec 08, 2017 0.4650 0.4900 0.4500 0.4900 236,498 +0.04(+8.89%)
Dec 07, 2017 0.4650 0.4650 0.4450 0.4500 319,260 -0.01(-2.17%)
Dec 06, 2017 0.4700 0.4700 0.4600 0.4600 76,725 -0.01(-2.13%)
Dec 05, 2017 0.4850 0.4850 0.4550 0.4700 255,531 -0.01(-1.05%)
Dec 04, 2017 0.5000 0.5000 0.4750 0.4750 222,101 -0.02(-4.04%)
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.