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 (%)
Dec 06, 2021 0.0100 0 -0.00(-33.33%)
Dec 03, 2021 0.0150 0.0200 0.0100 0.0150 13,816,361 -0.01(-25.00%)
Dec 02, 2021 0.0150 0.0200 0.0150 0.0200 958,279 +0.00(+0.00%)
Dec 01, 2021 0.0200 0.0200 0.0175 0.0200 3,054,700 +0.00(+0.00%)
Nov 30, 2021 0.0200 0.0225 0.0200 0.0200 4,420,988 +0.00(+0.00%)
Nov 29, 2021 0.0200 0.0250 0.0200 0.0200 3,565,420 -0.00(-11.11%)
Nov 26, 2021 0.0200 0.0250 0.0200 0.0225 1,053,653 +0.00(+12.50%)
Nov 25, 2021 0.0250 0.0250 0.0200 0.0200 416,326 -0.00(-11.11%)
Nov 24, 2021 0.0200 0.0250 0.0200 0.0225 4,436,600 +0.00(+12.50%)
Nov 23, 2021 0.0250 0.0250 0.0200 0.0200 15,847,634 +0.00(+0.00%)
Nov 22, 2021 0.0250 0.0250 0.0200 0.0200 3,585,657 -0.00(-11.11%)
Nov 19, 2021 0.0250 0.0250 0.0200 0.0225 1,254,300 +0.00(+0.00%)
Nov 18, 2021 0.0200 0.0225 0.0225 0.0225 1,025,001 +0.00(+12.50%)
Nov 17, 2021 0.0200 0.0250 0.0200 0.0200 819,050 +0.00(+0.00%)
Nov 16, 2021 0.0250 0.0250 0.0200 0.0200 1,224,002 -0.00(-11.11%)
Nov 15, 2021 0.0250 0.0250 0.0200 0.0225 1,160,720 +0.00(+0.00%)
Nov 12, 2021 0.0250 0.0250 0.0200 0.0225 1,085,074 +0.00(+0.00%)
Nov 11, 2021 0.0200 0.0250 0.0200 0.0225 3,656,766 +0.00(+12.50%)
Nov 10, 2021 0.0300 0.0200 14,292,683 -0.01(-27.27%)
Nov 09, 2021 0.0250 0.0300 0.0250 0.0275 1,683,888 +0.00(+10.00%)
Nov 08, 2021 0.0300 0.0300 0.0250 0.0250 1,741,681 +0.00(+0.00%)
Nov 05, 2021 0.0300 0.0300 0.0250 0.0250 699,433 -0.00(-16.67%)
Nov 04, 2021 0.0300 0.0300 0.0250 0.0300 1,219,390 +0.00(+0.00%)
Nov 03, 2021 0.0300 0.0300 0.0250 0.0300 2,649,636 +0.00(+0.00%)
Nov 02, 2021 0.0250 0.0300 0.0200 0.0300 7,421,714 +0.00(+20.00%)
Nov 01, 2021 0.0550 0.0550 0.0200 0.0250 27,732,536 -0.03(-54.55%)
Oct 29, 2021 0.0550 0.0600 0.0550 0.0550 54,832 +0.00(+0.00%)
Oct 28, 2021 0.0600 0.0600 0.0550 0.0550 133,300 +0.00(+0.00%)
Oct 27, 2021 0.0600 0.0600 0.0550 0.0550 224,045 -0.00(-8.33%)
Oct 26, 2021 0.0600 0.0600 293,566 +0.00(+0.00%)
Oct 25, 2021 0.0550 0.0650 0.0550 0.0600 2,873,887 +0.00(+9.09%)
Oct 22, 2021 0.0550 0.0650 0.0550 0.0550 1,455,810 +0.00(+0.00%)
Oct 21, 2021 0.0650 0.0650 0.0550 0.0550 490,315 -0.01(-15.38%)
Oct 20, 2021 0.0600 0.0650 0.0600 0.0650 154,500 +0.00(+0.00%)
Oct 19, 2021 0.0550 0.0650 0.0550 0.0650 681,516 +0.01(+8.33%)
Oct 18, 2021 0.0550 0.0600 0.0550 0.0600 154,400 +0.00(+9.09%)
Oct 15, 2021 0.0600 0.0650 0.0550 0.0550 396,863 -0.00(-8.33%)
Oct 14, 2021 0.0600 0.0650 0.0600 0.0600 604,300 -0.01(-7.69%)
Oct 13, 2021 0.0650 0.0650 0.0600 0.0650 160,190 +0.00(+0.00%)
Oct 12, 2021 0.0600 0.0650 0.0550 0.0650 569,700 +0.01(+8.33%)
Oct 08, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 07, 2021 0.0550 0.0550 0.0500 0.0550 515,200 +0.00(+0.00%)
Oct 06, 2021 0.0550 0.0550 0.0500 0.0550 382,038 +0.00(+0.00%)
Oct 05, 2021 0.0550 0.0550 0.0500 0.0550 611,188 +0.00(+0.00%)
Oct 04, 2021 0.0550 0.0550 0.0500 0.0550 497,698 +0.00(+10.00%)
Oct 01, 2021 0.0550 0.0550 0.0500 0.0500 44,000 -0.00(-9.09%)
Sep 30, 2021 0.0550 0.0550 0.0500 0.0550 309,040 +0.00(+0.00%)
Sep 29, 2021 0.0500 0.0550 0.0500 0.0550 571,101 +0.00(+10.00%)
Sep 28, 2021 0.0550 0.0550 0.0500 0.0500 2,188,048 -0.00(-9.09%)
Sep 27, 2021 0.0550 0.0600 0.0550 0.0550 453,377 -0.00(-8.33%)
Sep 24, 2021 0.0600 0.0600 0.0600 0.0600 242,961 +0.00(+0.00%)
Sep 23, 2021 0.0600 0.0600 0.0550 0.0600 439,277 +0.00(+9.09%)
Sep 22, 2021 0.0600 0.0600 0.0550 0.0550 609,284 -0.00(-8.33%)
Sep 21, 2021 0.0600 0.0600 0.0550 0.0600 337,000 +0.00(+0.00%)
Sep 20, 2021 0.0650 0.0650 0.0550 0.0600 1,182,616 -0.00(-4.00%)
Sep 17, 2021 0.0650 0.0650 0.0600 0.0625 2,596,607 +0.00(+4.17%)
Sep 16, 2021 0.0650 0.0650 0.0600 0.0600 164,500 -0.01(-7.69%)
Sep 15, 2021 0.0650 0.0650 0.0600 0.0650 422,300 +0.00(+0.00%)
Sep 14, 2021 0.0650 0.0650 0.0600 0.0650 6,249 +0.00(+0.00%)
Sep 13, 2021 0.0700 0.0700 0.0600 0.0650 202,275 +0.00(+0.00%)
Sep 10, 2021 0.0700 0.0700 0.0650 0.0650 74,642 +0.00(+0.00%)
Sep 09, 2021 0.0650 0.0700 0.0650 0.0650 754,647 +0.00(+0.00%)
Sep 08, 2021 0.0700 0.0700 0.0650 0.0650 242,200 -0.01(-7.14%)
Sep 07, 2021 0.0700 0.0700 0.0650 0.0700 198,357 +0.01(+7.69%)
Sep 03, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 02, 2021 0.0700 0.0700 0.0650 0.0700 99,943 +0.01(+7.69%)
Sep 01, 2021 0.0650 0.0700 0.0650 0.0650 308,600 +0.00(+0.00%)
Aug 31, 2021 0.0650 0.0700 0.0650 0.0650 216,710 -0.01(-7.14%)
Aug 30, 2021 0.0650 0.0700 0.0650 0.0700 182,214 +0.00(+0.00%)
Aug 27, 2021 0.0650 0.0700 0.0650 0.0700 182,522 +0.00(+0.00%)
Aug 26, 2021 0.0700 0.0700 0.0650 0.0700 95,654 +0.01(+7.69%)
Aug 25, 2021 0.0650 0.0700 0.0650 0.0650 360,539 +0.00(+0.00%)
Aug 24, 2021 0.0650 0.0700 0.0650 0.0650 536,400 -0.01(-7.14%)
Aug 23, 2021 0.0750 0.0750 0.0650 0.0700 607,031 +0.01(+7.69%)
Aug 20, 2021 0.0650 0.0700 0.0650 0.0650 260,356 +0.00(+0.00%)
Aug 19, 2021 0.0700 0.0700 0.0600 0.0650 299,978 +0.00(+0.00%)
Aug 18, 2021 0.0650 0.0700 0.0600 0.0650 453,850 +0.00(+0.00%)
Aug 17, 2021 0.0650 0.0700 0.0650 0.0650 744,440 -0.01(-7.14%)
Aug 16, 2021 0.0700 0.0750 0.0700 0.0700 185,467 -0.00(-6.67%)
Aug 13, 2021 0.0700 0.0750 0.0700 0.0750 122,600 +0.00(+7.14%)
Aug 12, 2021 0.0700 0.0750 0.0700 0.0700 430,507 -0.00(-6.67%)
Aug 11, 2021 0.0750 0.0750 0.0700 0.0750 457,095 +0.00(+0.00%)
Aug 10, 2021 0.0750 0.0750 0.0750 0.0750 24,520 +0.00(+7.14%)
Aug 09, 2021 0.0750 0.0800 0.0700 0.0700 745,190 -0.00(-6.67%)
Aug 06, 2021 0.0750 0.0750 0.0700 0.0750 1,012,303 +0.00(+7.14%)
Aug 05, 2021 0.0600 0.0750 0.0600 0.0700 952,738 +0.01(+7.69%)
Aug 04, 2021 0.0750 0.0750 0.0600 0.0650 1,969,335 -0.01(-13.33%)
Aug 03, 2021 0.0750 0.0800 0.0700 0.0750 692,574 +0.00(+0.00%)
Jul 30, 2021 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jul 29, 2021 0.0850 0.0900 0.0750 0.0800 1,144,861 -0.01(-5.88%)
Jul 28, 2021 0.0900 0.0950 0.0850 0.0850 1,144,469 +0.00(+0.00%)
Jul 27, 2021 0.0850 0.0950 0.0800 0.0850 2,741,293 +0.01(+6.25%)
Jul 26, 2021 0.0650 0.0800 0.0650 0.0800 3,803,195 +0.02(+33.33%)
Jul 23, 2021 0.0600 0.0650 0.0550 0.0600 3,732,439 +0.00(+9.09%)
Jul 22, 2021 0.0650 0.0650 0.0550 0.0550 1,734,560 -0.00(-8.33%)
Jul 21, 2021 0.0650 0.0650 0.0500 0.0600 4,420,802 +0.00(+0.00%)
Jul 20, 2021 0.0700 0.0700 0.0600 0.0600 3,149,620 -0.01(-14.29%)
Jul 19, 2021 0.0700 0.0750 0.0650 0.0700 2,693,661 -0.00(-6.67%)
Jul 16, 2021 0.0800 0.0800 0.0750 0.0750 2,073,550 +0.00(+0.00%)
Jul 15, 2021 0.0800 0.0800 0.0750 0.0750 593,281 -0.01(-11.76%)
Jul 14, 2021 0.0850 0.0850 0.0800 0.0850 829,132 +0.01(+6.25%)
Jul 13, 2021 0.0800 0.0850 0.0800 0.0800 791,000 +0.00(+0.00%)
Jul 12, 2021 0.0850 0.0850 0.0800 0.0800 1,662,400 +0.00(+0.00%)
Jul 09, 2021 0.0850 0.0850 0.0800 0.0800 766,529 +0.00(+0.00%)
Jul 08, 2021 0.0850 0.0850 0.0800 0.0800 1,507,201 -0.01(-5.88%)
Jul 07, 2021 0.0800 0.0850 0.0800 0.0850 733,199 +0.01(+6.25%)
Jul 06, 2021 0.0850 0.0850 0.0800 0.0800 574,417 -0.01(-5.88%)
Jul 05, 2021 0.0850 0.0850 0.0800 0.0850 651,755 +0.00(+0.00%)
Jul 02, 2021 0.0900 0.0950 0.0800 0.0850 2,886,595 +0.00(+0.00%)
Jun 30, 2021 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jun 29, 2021 0.1000 0.1000 0.0950 0.0950 349,367 -0.01(-5.00%)
Jun 28, 2021 0.1000 0.1050 0.1000 0.1000 517,920 +0.00(+0.00%)
Jun 25, 2021 0.1000 0.1050 0.0950 0.1000 373,110 +0.00(+0.00%)
Jun 24, 2021 0.1050 0.1050 0.1000 0.1000 898,900 +0.00(+0.00%)
Jun 23, 2021 0.1050 0.1050 0.1000 0.1000 328,050 +0.00(+0.00%)
Jun 22, 2021 0.1150 0.1150 0.1000 0.1000 1,966,668 -0.00(-4.76%)
Jun 21, 2021 0.1050 0.1100 0.1050 0.1050 74,880 -0.01(-4.55%)
Jun 18, 2021 0.1050 0.1150 0.1050 0.1100 107,620 +0.00(+0.00%)
Jun 17, 2021 0.1150 0.1150 0.1050 0.1100 889,962 +0.00(+0.00%)
Jun 16, 2021 0.1200 0.1200 0.1100 0.1100 327,000 -0.01(-4.35%)
Jun 15, 2021 0.1150 0.1150 0.1150 0.1150 342,775 +0.01(+4.55%)
Jun 14, 2021 0.1150 0.1150 0.1100 0.1100 31,390 -0.01(-4.35%)
Jun 11, 2021 0.1150 0.1150 0.1100 0.1150 210,029 +0.00(+0.00%)
Jun 10, 2021 0.1100 0.1150 0.1100 0.1150 152,150 +0.01(+4.55%)
Jun 09, 2021 0.1150 0.1150 0.1100 0.1100 23,258 +0.00(+0.00%)
Jun 08, 2021 0.1100 0.1150 0.1100 0.1100 230,500 +0.00(+0.00%)
Jun 07, 2021 0.1150 0.1150 0.1100 0.1100 152,512 -0.01(-4.35%)
Jun 04, 2021 0.1150 0.1150 0.1100 0.1150 152,626 +0.00(+0.00%)
Jun 03, 2021 11.50 0.1150 0.1100 0.1150 13,647,800 +0.01(+4.55%)
Jun 02, 2021 0.1150 0.1150 0.1100 0.1100 63,588 +0.00(+0.00%)
Jun 01, 2021 0.1150 0.1200 0.1100 0.1100 678,826 -0.01(-4.35%)
May 31, 2021 0.1100 0.1150 0.1050 0.1150 942,857 +0.01(+4.55%)
May 28, 2021 0.1100 0.1100 0.1050 0.1100 269,540 +0.01(+4.76%)
May 27, 2021 0.1100 0.1100 0.1050 0.1050 796,209 -0.01(-4.55%)
May 26, 2021 0.1050 0.1100 0.1000 0.1100 349,192 +0.01(+10.00%)
May 25, 2021 0.1100 0.1100 0.1000 0.1000 768,359 -0.01(-9.09%)
May 21, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 20, 2021 0.1150 0.1150 0.1000 0.1100 3,276,608 -0.01(-4.35%)
May 19, 2021 0.1200 0.1200 0.1150 0.1150 223,650 -0.00(-4.17%)
May 18, 2021 0.1250 0.1250 0.1200 0.1200 1,497,424 +0.00(+0.00%)
May 17, 2021 0.1250 0.1300 0.1200 0.1200 805,404 -0.01(-4.00%)
May 14, 2021 0.1250 0.1300 0.1150 0.1250 2,474,105 -0.02(-16.67%)
May 13, 2021 0.1450 0.1500 0.1450 0.1500 322,650 +0.00(+0.00%)
May 12, 2021 0.1500 0.1550 0.1500 0.1500 161,000 +0.00(+0.00%)
May 11, 2021 0.1500 0.1500 0.1450 0.1500 205,560 +0.00(+0.00%)
May 10, 2021 0.1550 0.1550 0.1450 0.1500 627,205 +0.00(+0.00%)
May 07, 2021 0.1500 0.1550 0.1450 0.1500 188,150 +0.00(+0.00%)
May 06, 2021 0.1500 0.1500 0.1400 0.1500 637,242 +0.00(+0.00%)
May 05, 2021 0.1500 0.1500 0.1450 0.1500 207,890 +0.01(+3.45%)
May 04, 2021 0.1500 0.1550 0.1450 0.1450 430,239 -0.01(-3.33%)
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.