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, 2021 0.1550 0.1600 0.1550 0.1550 360,943 +0.00(+0.00%)
Mar 30, 2021 0.1600 0.1600 0.1500 0.1550 336,158 -0.01(-3.13%)
Mar 29, 2021 0.1750 0.1750 0.1600 0.1600 351,739 -0.01(-5.88%)
Mar 26, 2021 0.1600 0.1700 0.1600 0.1700 523,083 +0.01(+6.25%)
Mar 25, 2021 0.1700 0.1750 0.1600 0.1600 1,239,825 -0.01(-8.57%)
Mar 24, 2021 0.1600 0.1750 0.1600 0.1750 1,139,104 +0.01(+6.06%)
Mar 23, 2021 0.1750 0.1750 0.1650 0.1650 995,345 -0.01(-5.71%)
Mar 22, 2021 0.1700 0.1750 0.1650 0.1750 1,451,042 +0.00(+2.94%)
Mar 19, 2021 0.1550 0.1700 0.1500 0.1700 6,434,041 +0.03(+21.43%)
Mar 18, 2021 0.1400 0.1400 0.1350 0.1400 738,523 -0.00(-3.45%)
Mar 17, 2021 0.1350 0.1450 0.1350 0.1450 159,865 +0.01(+7.41%)
Mar 16, 2021 0.1500 0.1500 0.1350 0.1350 472,214 -0.01(-10.00%)
Mar 15, 2021 0.1400 0.1500 0.1400 0.1500 303,742 +0.01(+11.11%)
Mar 12, 2021 0.1400 0.1400 0.1350 0.1350 426,803 +0.00(+0.00%)
Mar 11, 2021 0.1400 0.1400 0.1350 0.1350 113,540 +0.00(+0.00%)
Mar 10, 2021 0.1400 0.1450 0.1350 0.1350 749,525 -0.01(-3.57%)
Mar 09, 2021 0.1300 0.1400 0.1300 0.1400 132,450 +0.01(+7.69%)
Mar 08, 2021 0.1300 0.1350 0.1300 0.1300 221,500 +0.00(+0.00%)
Mar 05, 2021 0.1250 0.1300 0.1200 0.1300 643,639 +0.00(+0.00%)
Mar 04, 2021 0.1350 0.1350 0.1300 0.1300 588,705 -0.01(-7.14%)
Mar 03, 2021 0.1400 0.1400 0.1350 0.1400 359,896 +0.01(+3.70%)
Mar 02, 2021 0.1350 0.1400 0.1350 0.1350 349,750 +0.00(+0.00%)
Mar 01, 2021 0.1400 0.1450 0.1350 0.1350 878,475 -0.01(-3.57%)
Feb 26, 2021 0.1400 0.1450 0.1400 0.1400 528,737 +0.00(+0.00%)
Feb 25, 2021 0.1400 0.1500 0.1400 0.1400 691,795 -0.00(-3.45%)
Feb 24, 2021 0.1400 0.1500 0.1400 0.1450 555,389 +0.00(+0.00%)
Feb 23, 2021 0.1500 0.1500 0.1400 0.1450 322,098 +0.00(+0.00%)
Feb 22, 2021 0.1450 0.1500 0.1450 0.1450 450,850 +0.00(+3.57%)
Feb 19, 2021 0.1500 0.1500 0.1400 0.1400 462,097 -0.00(-3.45%)
Feb 18, 2021 0.1550 0.1550 0.1450 0.1450 371,358 -0.01(-3.33%)
Feb 17, 2021 0.1550 0.1550 0.1450 0.1500 229,030 -0.01(-3.23%)
Feb 16, 2021 0.1600 0.1600 0.1500 0.1550 419,834 -0.01(-3.13%)
Feb 12, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 11, 2021 0.1550 0.1600 0.1550 0.1600 1,019,310 +0.00(+0.00%)
Feb 10, 2021 0.1500 0.1600 0.1500 0.1600 1,276,836 +0.01(+6.67%)
Feb 09, 2021 0.1450 0.1600 0.1450 0.1500 1,098,010 +0.01(+3.45%)
Feb 08, 2021 0.1450 0.1450 0.1400 0.1450 401,348 +0.00(+0.00%)
Feb 05, 2021 0.1500 0.1500 0.1450 0.1450 338,296 +0.00(+0.00%)
Feb 04, 2021 0.1450 0.1500 0.1450 0.1450 483,230 +0.00(+0.00%)
Feb 03, 2021 0.1500 0.1500 0.1450 0.1450 182,365 +0.00(+0.00%)
Feb 02, 2021 0.1500 0.1500 0.1400 0.1450 263,481 +0.00(+0.00%)
Feb 01, 2021 0.1500 0.1500 0.1450 0.1450 443,080 +0.00(+3.57%)
Jan 29, 2021 0.1450 0.1450 0.1400 0.1400 328,480 -0.01(-6.67%)
Jan 28, 2021 0.1450 0.1500 0.1400 0.1500 242,458 +0.01(+3.45%)
Jan 27, 2021 0.1550 0.1550 0.1450 0.1450 834,609 -0.01(-6.45%)
Jan 26, 2021 0.1550 0.1550 0.1500 0.1550 136,553 +0.00(+0.00%)
Jan 25, 2021 0.1600 0.1600 0.1500 0.1550 1,121,161 +0.01(+3.33%)
Jan 22, 2021 0.1500 0.1600 0.1500 0.1500 290,404 -0.01(-6.25%)
Jan 21, 2021 0.1650 0.1650 0.1450 0.1600 1,390,175 +0.00(+0.00%)
Jan 20, 2021 0.1650 0.1650 0.1550 0.1600 240,035 +0.00(+0.00%)
Jan 19, 2021 0.1600 0.1600 0.1550 0.1600 560,836 +0.01(+3.23%)
Jan 18, 2021 0.1700 0.1750 0.1550 0.1550 743,396 -0.01(-6.06%)
Jan 15, 2021 0.1750 0.1750 0.1650 0.1650 219,384 -0.01(-5.71%)
Jan 14, 2021 0.1700 0.1750 0.1600 0.1750 1,071,253 +0.00(+2.94%)
Jan 13, 2021 0.1700 0.1800 0.1650 0.1700 451,111 +0.01(+3.03%)
Jan 12, 2021 0.1600 0.1750 0.1600 0.1650 2,379,861 +0.01(+6.45%)
Jan 11, 2021 0.1450 0.1600 0.1400 0.1550 1,574,631 +0.01(+6.90%)
Jan 08, 2021 0.1500 0.1550 0.1400 0.1450 1,065,279 -0.01(-3.33%)
Jan 07, 2021 0.1350 0.1500 0.1350 0.1500 3,621,462 +0.02(+15.38%)
Jan 06, 2021 0.1200 0.1300 0.1200 0.1300 86,579 +0.00(+0.00%)
Jan 05, 2021 0.1250 0.1300 0.1250 0.1300 371,419 +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.