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 29, 2017 0.6100 0.6100 0.5800 0.5900 363,831 +0.00(+0.00%)
Sep 28, 2017 0.6100 0.6100 0.5800 0.5900 235,405 -0.01(-1.67%)
Sep 27, 2017 0.6000 0.6100 0.6000 0.6000 56,800 +0.00(+0.00%)
Sep 26, 2017 0.6100 0.6200 0.6000 0.6000 357,517 -0.01(-1.64%)
Sep 25, 2017 0.6200 0.6200 0.6000 0.6100 176,265 +0.00(+0.00%)
Sep 22, 2017 0.6200 0.6200 0.6000 0.6100 238,414 +0.00(+0.00%)
Sep 21, 2017 0.6100 0.6200 0.6000 0.6100 615,613 -0.01(-1.61%)
Sep 20, 2017 0.6200 0.6300 0.6100 0.6200 162,500 +0.00(+0.00%)
Sep 19, 2017 0.6200 0.6200 0.6100 0.6200 89,280 +0.01(+1.64%)
Sep 18, 2017 0.6300 0.6300 0.6100 0.6100 103,831 -0.03(-4.69%)
Sep 15, 2017 0.6300 0.6400 0.6300 0.6400 70,893 +0.01(+1.59%)
Sep 14, 2017 0.6200 0.6300 0.6100 0.6300 122,130 +0.00(+0.00%)
Sep 13, 2017 0.6400 0.6400 0.6300 0.6300 214,513 +0.00(+0.00%)
Sep 12, 2017 0.6200 0.6400 0.6200 0.6300 101,500 -0.01(-1.56%)
Sep 11, 2017 0.6400 0.6400 0.6300 0.6400 212,085 +0.00(+0.00%)
Sep 08, 2017 0.6400 0.6400 0.6300 0.6400 326,175 +0.00(+0.00%)
Sep 07, 2017 0.6400 0.6400 0.6100 0.6400 246,291 +0.01(+1.59%)
Sep 06, 2017 0.6500 0.6600 0.6100 0.6300 1,134,541 -0.02(-3.08%)
Sep 05, 2017 0.6300 0.6500 0.6300 0.6500 656,080 +0.04(+6.56%)
Sep 01, 2017 0.6200 0.6200 0.6100 0.6100 474,450 -0.02(-3.17%)
Aug 31, 2017 0.6200 0.6400 0.6200 0.6300 182,211 +0.01(+1.61%)
Aug 30, 2017 0.6100 0.6300 0.6100 0.6200 112,379 -0.01(-1.59%)
Aug 29, 2017 0.6100 0.6300 0.6100 0.6300 280,536 +0.01(+1.61%)
Aug 28, 2017 0.6000 0.6200 0.6000 0.6200 187,000 +0.03(+5.08%)
Aug 25, 2017 0.6200 0.6200 0.5800 0.5900 974,269 -0.03(-4.84%)
Aug 24, 2017 0.6200 0.6200 0.6200 0.6200 157,000 +0.00(+0.00%)
Aug 23, 2017 0.6100 0.6200 0.6100 0.6200 29,400 +0.01(+1.64%)
Aug 22, 2017 0.6100 0.6200 0.6000 0.6100 152,527 +0.01(+1.67%)
Aug 21, 2017 0.6100 0.6200 0.6000 0.6000 163,992 -0.03(-4.76%)
Aug 18, 2017 0.6200 0.6300 0.5900 0.6300 346,833 +0.01(+1.61%)
Aug 17, 2017 0.6100 0.6200 0.6000 0.6200 149,936 +0.00(+0.00%)
Aug 16, 2017 0.6100 0.6200 0.6100 0.6200 130,977 +0.01(+1.64%)
Aug 15, 2017 0.6200 0.6200 0.6100 0.6100 308,850 +0.00(+0.00%)
Aug 14, 2017 0.6400 0.6400 0.6100 0.6100 256,448 -0.01(-1.61%)
Aug 11, 2017 0.6400 0.6400 0.6100 0.6200 164,425 -0.01(-1.59%)
Aug 10, 2017 0.6500 0.6500 0.6300 0.6300 41,600 -0.01(-1.56%)
Aug 09, 2017 0.6500 0.6500 0.6400 0.6400 148,050 +0.00(+0.00%)
Aug 08, 2017 0.6400 0.6500 0.6400 0.6400 153,970 -0.01(-1.54%)
Aug 04, 2017 0.6600 0.6600 0.6400 0.6500 94,507 -0.01(-1.52%)
Aug 03, 2017 0.6500 0.6600 0.6300 0.6600 163,300 +0.00(+0.00%)
Aug 02, 2017 0.6300 0.6600 0.6300 0.6600 177,765 +0.04(+6.45%)
Aug 01, 2017 0.6300 0.6400 0.6200 0.6200 77,350 +0.00(+0.00%)
Jul 31, 2017 0.6400 0.6400 0.6200 0.6200 39,500 -0.01(-1.59%)
Jul 28, 2017 0.6500 0.6500 0.6100 0.6300 577,231 -0.02(-3.08%)
Jul 27, 2017 0.6500 0.6500 0.6400 0.6500 81,750 +0.00(+0.00%)
Jul 26, 2017 0.6100 0.6500 0.6100 0.6500 625,945 +0.04(+6.56%)
Jul 25, 2017 0.6300 0.6300 0.6100 0.6100 119,330 -0.01(-1.61%)
Jul 24, 2017 0.6300 0.6300 0.6200 0.6200 96,415 +0.00(+0.00%)
Jul 21, 2017 0.6500 0.6500 0.6200 0.6200 134,034 -0.01(-1.59%)
Jul 20, 2017 0.6300 0.6400 0.6300 0.6300 40,358 -0.01(-1.56%)
Jul 19, 2017 0.6600 0.6600 0.6400 0.6400 86,106 -0.02(-3.03%)
Jul 18, 2017 0.6700 0.6700 0.6500 0.6600 86,770 +0.00(+0.00%)
Jul 17, 2017 0.6600 0.6700 0.6400 0.6600 200,929 +0.01(+1.54%)
Jul 14, 2017 0.6800 0.6800 0.6400 0.6500 176,726 -0.02(-2.99%)
Jul 13, 2017 0.6800 0.6800 0.6600 0.6700 20,860 +0.00(+0.00%)
Jul 12, 2017 0.6400 0.6800 0.6400 0.6700 374,114 +0.03(+4.69%)
Jul 11, 2017 0.6300 0.6400 0.6200 0.6400 191,884 +0.01(+1.59%)
Jul 10, 2017 0.6000 0.6300 0.5800 0.6300 397,326 +0.05(+8.62%)
Jul 07, 2017 0.6100 0.6100 0.5800 0.5800 1,119,252 -0.03(-4.92%)
Jul 06, 2017 0.6300 0.6300 0.6100 0.6100 305,325 -0.02(-3.17%)
Jul 05, 2017 0.6100 0.6300 0.5900 0.6300 656,213 +0.02(+3.28%)
Jul 04, 2017 0.6400 0.6500 0.6100 0.6100 365,940 -0.02(-3.17%)
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.