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 (%)
May 31, 2018 0.3950 0.4100 0.3850 0.3950 513,912 +0.01(+1.28%)
May 30, 2018 0.3800 0.3950 0.3650 0.3900 600,723 +0.02(+4.00%)
May 29, 2018 0.3950 0.3950 0.3750 0.3750 308,393 -0.01(-1.32%)
May 28, 2018 0.4100 0.4100 0.3800 0.3800 542,567 -0.04(-9.52%)
May 25, 2018 0.4100 0.4200 0.4100 0.4200 182,487 +0.02(+5.00%)
May 24, 2018 0.4100 0.4100 0.4000 0.4000 220,500 +0.00(+0.00%)
May 23, 2018 0.4000 0.4050 0.3900 0.4000 314,518 +0.01(+1.27%)
May 22, 2018 0.4050 0.4050 0.3900 0.3950 310,684 -0.01(-2.47%)
May 18, 2018 0.4050 0.4050 0.4050 0 -0.01(-3.57%)
May 17, 2018 0.4200 0.4200 0.4050 0.4200 177,033 +0.01(+1.20%)
May 16, 2018 0.4000 0.4150 0.4000 0.4150 51,255 +0.01(+2.47%)
May 15, 2018 0.4200 0.4200 0.4000 0.4050 473,730 -0.01(-3.57%)
May 14, 2018 0.4100 0.4200 0.4100 0.4200 330,050 +0.01(+1.20%)
May 11, 2018 0.4150 0.4150 0.4000 0.4150 541,042 +0.00(+0.00%)
May 10, 2018 0.4200 0.4200 0.4100 0.4150 187,350 -0.01(-1.19%)
May 09, 2018 0.4200 0.4250 0.4100 0.4200 629,480 +0.01(+1.20%)
May 08, 2018 0.4150 0.4200 0.4100 0.4150 391,233 -0.01(-1.19%)
May 07, 2018 0.4150 0.4250 0.4150 0.4200 525,176 +0.00(+0.00%)
May 04, 2018 0.4350 0.4400 0.4100 0.4200 720,660 -0.01(-1.18%)
May 03, 2018 0.4250 0.4250 0.4200 0.4250 451,500 +0.01(+2.41%)
May 02, 2018 0.4200 0.4250 0.4100 0.4150 245,000 -0.01(-1.19%)
May 01, 2018 0.4150 0.4200 0.4100 0.4200 300,997 +0.01(+3.70%)
Apr 30, 2018 0.4050 0.4200 0.4000 0.4050 99,935 +0.00(+0.00%)
Apr 27, 2018 0.4050 0.4150 0.4000 0.4050 200,809 -0.01(-3.57%)
Apr 26, 2018 0.4250 0.4250 0.3900 0.4200 605,803 +0.00(+0.00%)
Apr 25, 2018 0.4250 0.4250 0.4200 0.4200 526,851 -0.02(-3.45%)
Apr 24, 2018 0.4300 0.4400 0.4300 0.4350 297,062 +0.01(+1.16%)
Apr 23, 2018 0.4300 0.4350 0.4200 0.4300 200,200 +0.01(+1.18%)
Apr 20, 2018 0.4300 0.4300 0.4250 0.4250 107,466 +0.01(+1.19%)
Apr 19, 2018 0.4450 0.4450 0.4200 0.4200 268,702 -0.02(-3.45%)
Apr 18, 2018 0.4300 0.4500 0.4300 0.4350 199,950 +0.01(+1.16%)
Apr 17, 2018 0.4450 0.4450 0.4300 0.4300 77,200 -0.01(-2.27%)
Apr 16, 2018 0.4400 0.4400 0.4300 0.4400 164,230 -0.01(-1.12%)
Apr 13, 2018 0.4400 0.4450 0.4400 0.4450 80,100 +0.01(+1.14%)
Apr 12, 2018 0.4300 0.4400 0.4300 0.4400 128,870 +0.01(+1.15%)
Apr 11, 2018 0.4350 0.4350 0.4200 0.4350 181,119 +0.00(+0.00%)
Apr 10, 2018 0.4300 0.4350 0.4300 0.4350 42,459 +0.01(+1.16%)
Apr 09, 2018 0.4450 0.4450 0.4200 0.4300 133,992 +0.00(+0.00%)
Apr 06, 2018 0.4400 0.4400 0.4300 0.4300 26,600 -0.02(-3.37%)
Apr 05, 2018 0.4200 0.4450 0.4200 0.4450 207,200 +0.02(+4.71%)
Apr 04, 2018 0.4400 0.4400 0.4100 0.4250 345,453 -0.01(-2.30%)
Apr 03, 2018 0.4300 0.4350 0.4250 0.4350 276,390 +0.01(+1.16%)
Apr 02, 2018 0.4450 0.4450 0.4250 0.4300 58,102 +0.00(+0.00%)
Mar 29, 2018 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
Mar 28, 2018 0.4550 0.4550 0.4200 0.4250 327,875 -0.03(-5.56%)
Mar 27, 2018 0.4500 0.4600 0.4500 0.4500 82,257 +0.00(+0.00%)
Mar 26, 2018 0.4600 0.4700 0.4500 0.4500 256,848 +0.00(+0.00%)
Mar 23, 2018 0.4500 0.4600 0.4400 0.4500 273,744 +0.01(+2.27%)
Mar 22, 2018 0.4450 0.4500 0.4350 0.4400 162,583 -0.01(-1.12%)
Mar 21, 2018 0.4450 0.4450 0.4300 0.4450 237,460 +0.01(+2.30%)
Mar 20, 2018 0.4500 0.4500 0.4300 0.4350 108,790 +0.00(+0.00%)
Mar 19, 2018 0.4250 0.4400 0.4150 0.4350 207,581 +0.03(+6.10%)
Mar 16, 2018 0.4300 0.4300 0.4100 0.4100 225,300 -0.02(-4.65%)
Mar 15, 2018 0.4300 0.4300 0.4150 0.4300 53,755 +0.01(+1.18%)
Mar 14, 2018 0.4300 0.4500 0.4250 0.4250 289,005 -0.02(-3.41%)
Mar 13, 2018 0.4300 0.4400 0.4300 0.4400 167,500 +0.00(+0.00%)
Mar 12, 2018 0.4650 0.4700 0.4350 0.4400 776,920 -0.03(-5.38%)
Mar 09, 2018 0.4400 0.4650 0.4300 0.4650 1,049,581 +0.03(+6.90%)
Mar 08, 2018 0.4150 0.4450 0.4150 0.4350 374,574 +0.02(+3.57%)
Mar 07, 2018 0.4250 0.4250 0.4100 0.4200 354,605 +0.00(+0.00%)
Mar 06, 2018 0.4200 0.4250 0.4050 0.4200 251,729 +0.01(+2.44%)
Mar 05, 2018 0.4000 0.4200 0.4000 0.4100 520,025 +0.01(+3.80%)
Mar 02, 2018 0.3800 0.4000 0.3650 0.3950 324,118 +0.02(+5.33%)
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.