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 (%)
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.