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, 2020 0.1200 0.1200 0.1000 0.1200 2,592,273 +0.00(+0.00%)
Feb 27, 2020 0.1200 0.1300 0.1200 0.1200 421,957 -0.01(-7.69%)
Feb 26, 2020 0.1300 0.1400 0.1300 0.1300 1,140,485 -0.01(-7.14%)
Feb 25, 2020 0.1400 0.1400 0.1300 0.1400 161,768 +0.00(+0.00%)
Feb 24, 2020 0.1400 0.1400 0.1300 0.1400 383,825 +0.00(+0.00%)
Feb 21, 2020 0.1400 0.1400 0.1300 0.1400 1,014,829 +0.01(+7.69%)
Feb 20, 2020 0.1300 0.1400 0.1300 0.1300 508,450 +0.00(+0.00%)
Feb 19, 2020 0.1300 0.1400 0.1100 0.1300 3,265,655 -0.01(-7.14%)
Feb 18, 2020 0.1500 0.1500 0.1300 0.1400 1,460,174 -0.01(-6.67%)
Feb 14, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 13, 2020 0.1600 0.1600 0.1500 0.1500 322,200 +0.00(+0.00%)
Feb 12, 2020 0.1600 0.1600 0.1500 0.1500 691,407 -0.01(-6.25%)
Feb 11, 2020 0.1600 0.1600 0.1500 0.1600 68,900 +0.00(+0.00%)
Feb 10, 2020 0.1600 0.1600 0.1600 0.1600 207,075 -0.01(-5.88%)
Feb 07, 2020 0.1600 0.1700 0.1600 0.1700 388,720 +0.00(+0.00%)
Feb 06, 2020 0.1600 0.1700 0.1600 0.1700 211,400 +0.01(+6.25%)
Feb 05, 2020 0.1600 0.1600 0.1500 0.1600 694,317 -0.01(-5.88%)
Feb 04, 2020 0.1700 0.1700 0.1600 0.1700 109,000 +0.00(+0.00%)
Feb 03, 2020 0.1700 0.1700 0.1700 0.1700 269,985 -0.01(-5.56%)
Jan 31, 2020 0.1500 0.1800 0.1500 0.1800 753,463 +0.03(+20.00%)
Jan 30, 2020 0.1600 0.1600 0.1500 0.1500 236,000 +0.00(+0.00%)
Jan 29, 2020 0.1500 0.1600 0.1500 0.1500 572,800 +0.00(+0.00%)
Jan 28, 2020 0.1600 0.1600 0.1400 0.1500 626,538 +0.00(+0.00%)
Jan 27, 2020 0.1600 0.1600 0.1500 0.1500 395,100 -0.01(-6.25%)
Jan 24, 2020 0.1600 0.1600 0.1500 0.1600 240,606 +0.00(+0.00%)
Jan 23, 2020 0.1600 0.1600 0.1500 0.1600 228,375 +0.00(+0.00%)
Jan 22, 2020 0.1600 0.1600 0.1600 0.1600 201,564 +0.00(+0.00%)
Jan 21, 2020 0.1600 0.1700 0.1600 0.1600 254,529 +0.00(+0.00%)
Jan 20, 2020 0.1800 0.1800 0.1600 0.1600 411,156 -0.01(-5.88%)
Jan 17, 2020 0.1700 0.1700 0.1700 0.1700 46,792 +0.00(+0.00%)
Jan 16, 2020 0.1800 0.1800 0.1700 0.1700 291,428 -0.01(-5.56%)
Jan 15, 2020 0.1800 0.1900 0.1700 0.1800 569,981 +0.00(+0.00%)
Jan 14, 2020 0.1800 0.1800 0.1700 0.1800 437,070 +0.00(+0.00%)
Jan 13, 2020 0.1800 0.1900 0.1700 0.1800 635,099 +0.00(+0.00%)
Jan 10, 2020 0.1800 0.1800 0.1700 0.1800 850,975 +0.01(+5.88%)
Jan 09, 2020 0.1700 0.1800 0.1700 0.1700 1,427,350 +0.01(+6.25%)
Jan 08, 2020 0.1600 0.1600 0.1500 0.1600 173,200 +0.00(+0.00%)
Jan 07, 2020 0.1500 0.1600 0.1500 0.1600 378,492 +0.00(+0.00%)
Jan 06, 2020 0.1600 0.1600 0.1500 0.1600 630,574 +0.00(+0.00%)
Jan 03, 2020 0.1600 0.1600 0.1500 0.1600 755,466 +0.00(+0.00%)
Jan 02, 2020 0.1600 0.1700 0.1500 0.1600 1,295,130 +0.01(+6.67%)
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%)
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.