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, 2011 0.3400 0.3500 0.3400 0.3400 33,600 +0.00(+0.00%)
Sep 29, 2011 0.3500 0.3500 0.3400 0.3400 166,000 -0.01(-4.23%)
Sep 28, 2011 0.3650 0.3650 0.3550 0.3550 33,719 +0.00(+0.00%)
Sep 27, 2011 0.3600 0.3600 0.3550 0.3550 51,300 +0.01(+1.43%)
Sep 26, 2011 0.3800 0.3800 0.3500 0.3500 68,800 -0.01(-1.41%)
Sep 23, 2011 0.3950 0.3950 0.3550 0.3550 133,500 -0.04(-8.97%)
Sep 22, 2011 0.3800 0.3900 0.3550 0.3900 194,700 +0.01(+1.30%)
Sep 21, 2011 0.4100 0.4100 0.3850 0.3850 23,050 -0.04(-10.47%)
Sep 20, 2011 0.3700 0.4300 0.3700 0.4300 290,800 +0.05(+13.16%)
Sep 19, 2011 0.3650 0.3800 0.3650 0.3800 43,175 -0.01(-2.56%)
Sep 16, 2011 0.3550 0.3900 0.3500 0.3900 156,200 +0.03(+8.33%)
Sep 15, 2011 0.3600 0.3700 0.3600 0.3600 59,900 +0.00(+0.00%)
Sep 14, 2011 0.3900 0.4100 0.3600 0.3600 437,000 -0.02(-5.26%)
Sep 13, 2011 0.3800 0.3850 0.3750 0.3800 178,500 +0.03(+7.04%)
Sep 12, 2011 0.3550 0.3850 0.3500 0.3550 109,000 -0.02(-5.33%)
Sep 09, 2011 0.3750 0.3850 0.3750 0.3750 155,000 -0.01(-1.32%)
Sep 08, 2011 0.3800 0.3900 0.3800 0.3800 126,250 -0.02(-5.00%)
Sep 07, 2011 0.3800 0.4000 0.3800 0.4000 109,500 +0.00(+0.00%)
Sep 06, 2011 0.3600 0.4000 0.3550 0.4000 144,700 +0.02(+5.26%)
Sep 02, 2011 0.3700 0.3800 0.3550 0.3800 79,900 +0.01(+2.70%)
Sep 01, 2011 0.3450 0.3700 0.3450 0.3700 239,800 +0.02(+5.71%)
Aug 31, 2011 0.3500 0.3600 0.3500 0.3500 95,750 -0.01(-2.78%)
Aug 30, 2011 0.3300 0.3650 0.3300 0.3600 38,500 +0.03(+10.77%)
Aug 29, 2011 0.3500 0.3500 0.3200 0.3250 137,576 -0.02(-4.41%)
Aug 26, 2011 0.3400 0.3400 0.3400 0.3400 5,950 +0.02(+4.62%)
Aug 25, 2011 0.3300 0.3300 0.3250 0.3250 10,000 -0.03(-9.72%)
Aug 24, 2011 0.3500 0.3600 0.3300 0.3600 123,500 +0.00(+0.00%)
Aug 23, 2011 0.3400 0.3600 0.3400 0.3600 5,500 +0.01(+2.86%)
Aug 22, 2011 0.3500 0.3600 0.3500 0.3500 145,600 +0.00(+0.00%)
Aug 19, 2011 0.3600 0.3700 0.3500 0.3500 162,500 -0.01(-2.78%)
Aug 18, 2011 0.3650 0.3650 0.3600 0.3600 63,000 -0.01(-2.70%)
Aug 17, 2011 0.3500 0.3850 0.3500 0.3700 78,500 +0.01(+2.78%)
Aug 16, 2011 0.3500 0.3600 0.3500 0.3600 26,500 +0.01(+2.86%)
Aug 15, 2011 0.3400 0.3500 0.3400 0.3500 70,000 +0.01(+1.45%)
Aug 12, 2011 0.3350 0.3450 0.3350 0.3450 34,500 +0.01(+2.99%)
Aug 11, 2011 0.3450 0.3450 0.3300 0.3350 91,500 -0.01(-2.90%)
Aug 10, 2011 0.3200 0.3450 0.3150 0.3450 93,100 -0.01(-1.43%)
Aug 09, 2011 0.3300 0.3500 0.3100 0.3500 375,946 +0.03(+9.37%)
Aug 08, 2011 0.3500 0.3500 0.3200 0.3200 90,760 -0.01(-3.03%)
Aug 05, 2011 0.3450 0.3500 0.3300 0.3300 66,400 -0.01(-4.35%)
Aug 04, 2011 0.3500 0.3500 0.3450 0.3450 39,500 -0.01(-1.43%)
Aug 03, 2011 0.3700 0.3700 0.3500 0.3500 47,150 -0.01(-1.41%)
Aug 02, 2011 0.3800 0.3800 0.3500 0.3550 60,243 -0.01(-1.39%)
Jul 29, 2011 0.3600 0.3600 0.3500 0.3600 66,450 +0.01(+2.86%)
Jul 28, 2011 0.3500 0.3700 0.3500 0.3500 184,600 -0.02(-5.41%)
Jul 27, 2011 0.3700 0.3700 0.3500 0.3700 129,000 +0.00(+0.00%)
Jul 26, 2011 0.3600 0.3700 0.3500 0.3700 29,000 +0.02(+5.71%)
Jul 25, 2011 0.3550 0.3550 0.3500 0.3500 109,010 +0.00(+0.00%)
Jul 22, 2011 0.3550 0.3550 0.3500 0.3500 39,000 +0.00(+0.00%)
Jul 21, 2011 0.3550 0.3700 0.3400 0.3500 111,484 +0.01(+2.94%)
Jul 20, 2011 0.3250 0.3400 0.3250 0.3400 87,500 +0.01(+3.03%)
Jul 19, 2011 0.3400 0.3400 0.3250 0.3300 57,300 +0.00(+0.00%)
Jul 18, 2011 0.3400 0.3400 0.3300 0.3300 39,850 +0.00(+0.00%)
Jul 15, 2011 0.3450 0.3500 0.3300 0.3300 111,813 -0.02(-5.71%)
Jul 14, 2011 0.3600 0.3600 0.3450 0.3500 153,000 -0.01(-2.78%)
Jul 13, 2011 0.3600 0.3750 0.3600 0.3600 16,700 +0.00(+0.00%)
Jul 12, 2011 0.3650 0.3650 0.3600 0.3600 95,600 -0.01(-1.37%)
Jul 11, 2011 0.3700 0.3700 0.3650 0.3650 5,100 -0.02(-3.95%)
Jul 08, 2011 0.3700 0.3800 0.3600 0.3800 16,000 +0.01(+1.33%)
Jul 07, 2011 0.3600 0.3800 0.3600 0.3750 89,000 +0.02(+4.17%)
Jul 06, 2011 0.3600 0.3800 0.3500 0.3600 118,250 -0.01(-2.70%)
Jul 05, 2011 0.3600 0.3750 0.3600 0.3700 65,000 +0.02(+5.71%)
Jul 04, 2011 0.3750 0.3750 0.3500 0.3500 78,200 -0.02(-5.41%)
Jun 30, 2011 0.3650 0.3700 0.3600 0.3700 40,800 +0.01(+1.37%)
Jun 29, 2011 0.3600 0.3650 0.3600 0.3650 110,000 +0.01(+1.39%)
Jun 28, 2011 0.3900 0.3900 0.3600 0.3600 145,600 -0.03(-6.49%)
Jun 27, 2011 0.3900 0.3900 0.3800 0.3850 173,604 -0.01(-1.28%)
Jun 24, 2011 0.4000 0.4000 0.3850 0.3900 136,800 -0.01(-2.50%)
Jun 23, 2011 0.4000 0.4000 0.3800 0.4000 433,500 +0.00(+0.00%)
Jun 22, 2011 0.3650 0.4300 0.3650 0.4000 339,950 +0.04(+9.59%)
Jun 21, 2011 0.3450 0.3700 0.3450 0.3650 407,620 +0.02(+4.29%)
Jun 20, 2011 0.3400 0.3600 0.3400 0.3500 44,626 +0.01(+2.94%)
Jun 17, 2011 0.3200 0.3450 0.3200 0.3400 129,800 +0.03(+9.68%)
Jun 16, 2011 0.3200 0.3300 0.3100 0.3100 196,500 -0.02(-4.62%)
Jun 15, 2011 0.3300 0.3300 0.3250 0.3250 56,500 -0.01(-1.52%)
Jun 14, 2011 0.3200 0.3600 0.3200 0.3300 200,250 -0.01(-2.94%)
Jun 13, 2011 0.3150 0.3400 0.3150 0.3400 28,500 +0.02(+6.25%)
Jun 10, 2011 0.3150 0.3300 0.3150 0.3200 178,700 +0.00(+0.00%)
Jun 09, 2011 0.3250 0.3300 0.3100 0.3200 96,700 +0.01(+1.59%)
Jun 08, 2011 0.3400 0.3400 0.3100 0.3150 111,218 -0.03(-7.35%)
Jun 07, 2011 0.3100 0.3400 0.3100 0.3400 390,400 +0.02(+6.25%)
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.