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 (%)
Mar 31, 2015 0.0600 0.0600 0.0550 0.0550 212,500 +0.00(+0.00%)
Mar 30, 2015 0.0600 0.0600 0.0500 0.0550 1,048,000 -0.01(-15.38%)
Mar 27, 2015 0.0600 0.0650 0.0600 0.0650 40,000 +0.01(+8.33%)
Mar 26, 2015 0.0600 0.0650 0.0600 0.0600 171,038 +0.00(+0.00%)
Mar 25, 2015 0.0600 0.0600 0.0550 0.0600 151,983 +0.00(+9.09%)
Mar 24, 2015 0.0600 0.0600 0.0550 0.0550 18,769 -0.00(-8.33%)
Mar 23, 2015 0.0600 0.0600 0.0550 0.0600 56,350 +0.00(+0.00%)
Mar 20, 2015 0.0600 0.0600 0.0550 0.0600 138,033 +0.00(+9.09%)
Mar 19, 2015 0.0550 0.0550 0.0550 0.0550 7,000 -0.00(-8.33%)
Mar 18, 2015 0.0600 0.0600 0.0550 0.0600 349,900 +0.00(+9.09%)
Mar 17, 2015 0.0600 0.0600 0.0550 0.0550 68,000 +0.00(+0.00%)
Mar 16, 2015 0.0550 0.0550 0.0550 0.0550 27,000 -0.00(-8.33%)
Mar 13, 2015 0.0600 0.0600 0.0600 0.0600 11,000 +0.01(+20.00%)
Mar 12, 2015 0.0550 0.0600 0.0500 0.0500 269,700 -0.00(-9.09%)
Mar 11, 2015 0.0550 0.0600 0.0550 0.0550 204,763 -0.00(-8.33%)
Mar 10, 2015 0.0600 0.0600 0.0550 0.0600 587,333 +0.00(+0.00%)
Mar 09, 2015 0.0550 0.0600 0.0550 0.0600 392,832 +0.00(+9.09%)
Mar 06, 2015 0.0550 0.0600 0.0550 0.0550 1,067,162 -0.00(-8.33%)
Mar 05, 2015 0.0700 0.0700 0.0550 0.0600 2,558,140 -0.01(-20.00%)
Mar 04, 2015 0.0750 0.0700 0.0750 982,520 +0.00(+7.14%)
Mar 03, 2015 0.0650 0.0750 0.0650 0.0700 920,445 +0.01(+7.69%)
Mar 02, 2015 0.0600 0.0750 0.0600 0.0650 2,946,329 +0.01(+18.18%)
Feb 27, 2015 0.0450 0.0600 0.0400 0.0550 5,523,969 +0.01(+37.50%)
Feb 26, 2015 0.0450 0.0450 0.0400 0.0400 756,000 -0.00(-11.11%)
Feb 25, 2015 0.0450 0.0450 0.0400 0.0450 545,000 +0.00(+0.00%)
Feb 24, 2015 0.0450 0.0450 0.0400 0.0450 192,280 +0.00(+0.00%)
Feb 23, 2015 0.0400 0.0450 0.0400 0.0450 536,600 +0.00(+0.00%)
Feb 20, 2015 0.0450 0.0450 0.0400 0.0450 680,540 +0.00(+0.00%)
Feb 19, 2015 0.0450 0.0450 0.0450 0.0450 699,700 +0.00(+12.50%)
Feb 18, 2015 0.0400 0.0400 0.0400 0.0400 1,247,350 -0.00(-11.11%)
Feb 17, 2015 0.0500 0.0500 0.0400 0.0450 625,021 -0.01(-10.00%)
Feb 13, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 12, 2015 0.0500 0.0500 0.0500 0.0500 211,000 +0.00(+0.00%)
Feb 11, 2015 0.0500 0.0500 0.0500 0.0500 295,900 -0.00(-9.09%)
Feb 10, 2015 0.0550 0.0550 0.0500 0.0550 175,500 +0.00(+10.00%)
Feb 09, 2015 0.0500 0.0500 0.0500 0.0500 226,436 +0.00(+0.00%)
Feb 06, 2015 0.0500 0.0500 0.0450 0.0500 398,982 -0.00(-9.09%)
Feb 05, 2015 0.0550 0.0550 0.0500 0.0550 381,500 +0.00(+0.00%)
Feb 04, 2015 0.0550 0.0550 0.0500 0.0550 635,870 +0.00(+0.00%)
Feb 03, 2015 0.0500 0.0550 0.0500 0.0550 439,912 +0.00(+10.00%)
Feb 02, 2015 0.0500 0.0500 0.0450 0.0500 439,500 +0.00(+0.00%)
Jan 30, 2015 0.0500 0.0550 0.0500 0.0500 868,500 +0.00(+0.00%)
Jan 29, 2015 0.0500 0.0600 0.0500 0.0500 1,175,495 +0.00(+0.00%)
Jan 28, 2015 0.0600 0.0600 0.0500 0.0500 792,966 -0.00(-9.09%)
Jan 27, 2015 0.0600 0.0600 0.0550 0.0550 171,000 -0.00(-8.33%)
Jan 26, 2015 0.0600 0.0650 0.0550 0.0600 601,333 -0.01(-7.69%)
Jan 23, 2015 0.0650 0.0650 0.0600 0.0650 847,040 +0.01(+8.33%)
Jan 22, 2015 0.0600 0.0650 0.0600 0.0600 493,607 -0.01(-7.69%)
Jan 21, 2015 0.0650 0.0700 0.0600 0.0650 675,118 +0.00(+0.00%)
Jan 20, 2015 0.0650 0.0700 0.0650 0.0650 682,000 +0.01(+8.33%)
Jan 19, 2015 0.0650 0.0650 0.0600 0.0600 186,000 +0.00(+0.00%)
Jan 16, 2015 0.0650 0.0700 0.0600 0.0600 477,407 -0.01(-14.29%)
Jan 15, 2015 0.0650 0.0700 0.0600 0.0700 496,006 +0.01(+7.69%)
Jan 14, 2015 0.0700 0.0800 0.0600 0.0650 1,138,369 -0.01(-18.75%)
Jan 13, 2015 0.0700 0.0800 0.0700 0.0800 37,666 +0.01(+6.67%)
Jan 12, 2015 0.0700 0.0750 0.0700 0.0750 363,857 +0.00(+7.14%)
Jan 09, 2015 0.0750 0.0750 0.0700 0.0700 271,521 -0.00(-6.67%)
Jan 08, 2015 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Jan 07, 2015 0.0750 0.0750 0.0700 0.0700 128,428 -0.00(-6.67%)
Jan 06, 2015 0.0800 0.0850 0.0700 0.0750 312,800 -0.01(-6.25%)
Jan 05, 2015 0.0850 0.0850 0.0750 0.0800 585,065 +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.