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 (%)
Sep 30, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 29, 2015 0.0550 0.0550 0.0550 0.0550 79,000 +0.00(+0.00%)
Sep 28, 2015 0.0500 0.0550 0.0500 0.0550 137,500 +0.00(+0.00%)
Sep 25, 2015 0.0550 0.0600 0.0550 0.0550 210,772 +0.00(+0.00%)
Sep 24, 2015 0.0550 0.0550 0.0550 0.0550 333,000 +0.00(+0.00%)
Sep 23, 2015 0.0550 0.0550 0.0550 0.0550 137,000 +0.00(+0.00%)
Sep 22, 2015 0.0550 0.0550 0.0550 0.0550 100,625 +0.00(+0.00%)
Sep 17, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 16, 2015 0.0550 0.0550 0.0550 0.0550 84,000 +0.00(+0.00%)
Sep 15, 2015 0.0500 0.0550 0.0500 0.0550 121,700 +0.00(+0.00%)
Sep 14, 2015 0.0550 0.0550 0.0550 0.0550 48,909 +0.00(+10.00%)
Sep 11, 2015 0.0550 0.0600 0.0500 0.0500 433,800 +0.01(+11.11%)
Sep 10, 2015 0.0500 0.0500 0.0450 0.0450 520,711 -0.01(-18.18%)
Sep 09, 2015 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+10.00%)
Sep 04, 2015 0.0500 0.0500 0.0500 956 +0.00(+0.00%)
Sep 03, 2015 0.0500 0.0500 0.0500 0.0500 64,000 +0.01(+11.11%)
Sep 02, 2015 0.0500 0.0500 0.0450 0.0450 66,635 -0.01(-10.00%)
Sep 01, 2015 0.0500 0.0500 0.0500 0.0500 30,000 +0.01(+11.11%)
Aug 31, 2015 0.0500 0.0500 0.0450 0.0450 66,800 -0.01(-10.00%)
Aug 28, 2015 0.0500 0.0500 0.0500 0.0500 285,630 +0.00(+0.00%)
Aug 27, 2015 0.0500 0.0500 0.0500 0.0500 91,000 +0.01(+11.11%)
Aug 26, 2015 0.0550 0.0550 0.0450 0.0450 676,640 -0.01(-10.00%)
Aug 25, 2015 0.0500 0.0500 0.0450 0.0500 575,048 +0.00(+0.00%)
Aug 24, 2015 0.0600 0.0600 0.0450 0.0500 765,118 -0.01(-16.67%)
Aug 21, 2015 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+9.09%)
Aug 20, 2015 0.0600 0.0600 0.0550 0.0550 640,000 +0.00(+0.00%)
Aug 19, 2015 0.0650 0.0650 0.0550 0.0550 540,500 -0.00(-8.33%)
Aug 18, 2015 0.0600 0.0600 0.0600 0.0600 203,980 +0.00(+0.00%)
Aug 17, 2015 0.0600 0.0650 0.0600 0.0600 12,000 -0.01(-7.69%)
Aug 14, 2015 0.0650 0.0650 0.0600 0.0650 109,530 +0.00(+0.00%)
Aug 13, 2015 0.0650 0.0650 0.0650 0.0650 131,000 +0.00(+0.00%)
Aug 12, 2015 0.0650 0.0650 0.0600 0.0650 20,000 +0.00(+0.00%)
Aug 11, 2015 0.0600 0.0650 0.0600 0.0650 482,500 +0.01(+8.33%)
Aug 10, 2015 0.0600 0.0600 0.0600 0.0600 273,800 +0.00(+0.00%)
Aug 07, 2015 0.0600 0.0600 0.0600 0.0600 21,000 +0.01(+20.00%)
Aug 06, 2015 0.0500 0.0500 0.0500 0.0500 54,000 -0.00(-9.09%)
Aug 05, 2015 0.0550 0.0550 0.0550 0.0550 463,000 +0.00(+0.00%)
Aug 04, 2015 0.0600 0.0600 0.0550 0.0550 13,550 -0.00(-8.33%)
Jul 31, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 30, 2015 0.0500 0.0550 0.0500 0.0550 147,000 +0.00(+0.00%)
Jul 29, 2015 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Jul 28, 2015 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
Jul 24, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 23, 2015 0.0500 0.0600 0.0500 0.0600 20,542 +0.00(+9.09%)
Jul 22, 2015 0.0550 0.0550 0.0550 0.0550 21,300 -0.00(-8.33%)
Jul 21, 2015 0.0550 0.0600 0.0550 0.0600 123,000 +0.00(+9.09%)
Jul 20, 2015 0.0600 0.0600 0.0500 0.0550 114,634 -0.00(-8.33%)
Jul 17, 2015 0.0550 0.0600 0.0550 0.0600 436,200 +0.00(+9.09%)
Jul 16, 2015 0.0550 0.0550 0.0550 0.0550 172,000 +0.00(+0.00%)
Jul 15, 2015 0.0500 0.0550 0.0500 0.0550 6,957 +0.00(+0.00%)
Jul 14, 2015 0.0550 0.0550 0.0550 0.0550 120,000 +0.00(+10.00%)
Jul 13, 2015 0.0500 0.0500 0.0500 0.0500 113,000 -0.00(-9.09%)
Jul 10, 2015 0.0550 0.0550 0.0550 0.0550 242,000 +0.00(+0.00%)
Jul 09, 2015 0.0500 0.0550 0.0500 0.0550 170,000 +0.00(+10.00%)
Jul 08, 2015 0.0500 0.0550 0.0500 0.0500 118,600 +0.00(+0.00%)
Jul 07, 2015 0.0500 0.0500 0.0500 0.0500 374,350 -0.00(-9.09%)
Jul 06, 2015 0.0550 0.0550 0.0550 0.0550 9,700 +0.00(+0.00%)
Jul 03, 2015 0.0550 0.0550 0.0550 0.0550 502,100 +0.00(+10.00%)
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.