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 (%)
Aug 30, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 29, 2019 0.2800 0.2900 0.2800 0.2900 2,118,486 -0.04(-12.12%)
Aug 28, 2019 0.3200 0.3400 0.3200 0.3300 282,861 +0.01(+3.13%)
Aug 27, 2019 0.3100 0.3300 0.3100 0.3200 972,519 +0.03(+10.34%)
Aug 26, 2019 0.2900 0.3500 0.2800 0.2900 1,119,125 +0.01(+3.57%)
Aug 23, 2019 0.2700 0.2800 0.2700 0.2800 240,095 +0.00(+0.00%)
Aug 22, 2019 0.2800 0.2800 0.2700 0.2800 437,319 +0.00(+0.00%)
Aug 21, 2019 0.2700 0.2800 0.2700 0.2800 313,580 +0.01(+3.70%)
Aug 20, 2019 0.2800 0.2800 0.2700 0.2700 165,779 -0.01(-3.57%)
Aug 19, 2019 0.2800 0.2800 0.2800 0.2800 357,055 +0.00(+0.00%)
Aug 16, 2019 0.2800 0.2900 0.2700 0.2800 621,088 -0.01(-3.45%)
Aug 15, 2019 0.2700 0.2900 0.2600 0.2900 930,333 +0.01(+3.57%)
Aug 14, 2019 0.2600 0.2800 0.2600 0.2800 710,525 +0.02(+7.69%)
Aug 13, 2019 0.2700 0.2800 0.2600 0.2600 243,228 -0.01(-3.70%)
Aug 12, 2019 0.2800 0.2800 0.2600 0.2700 525,542 -0.01(-3.57%)
Aug 09, 2019 0.2700 0.2800 0.2700 0.2800 938,906 +0.02(+7.69%)
Aug 08, 2019 0.2600 0.2600 0.2600 0.2600 188,122 +0.00(+0.00%)
Aug 07, 2019 0.2600 0.2700 0.2600 0.2600 946,521 +0.01(+4.00%)
Aug 06, 2019 0.2400 0.2500 0.2400 0.2500 419,850 +0.01(+4.17%)
Aug 02, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 01, 2019 0.2400 0.2400 0.2300 0.2400 295,992 +0.00(+0.00%)
Jul 31, 2019 0.2400 0.2400 0.2400 0.2400 202,889 +0.00(+0.00%)
Jul 30, 2019 0.2400 0.2400 0.2400 0.2400 313,700 +0.01(+4.35%)
Jul 29, 2019 0.2400 0.2400 0.2300 0.2300 487,414 -0.01(-4.17%)
Jul 26, 2019 0.2300 0.2400 0.2300 0.2400 200,252 +0.01(+4.35%)
Jul 25, 2019 0.2400 0.2400 0.2300 0.2300 249,898 -0.01(-4.17%)
Jul 24, 2019 0.2400 0.2400 0.2400 0.2400 771,675 +0.00(+0.00%)
Jul 23, 2019 0.2400 0.2400 0.2400 0.2400 297,376 +0.00(+0.00%)
Jul 22, 2019 0.2400 0.2500 0.2400 0.2400 443,084 +0.00(+0.00%)
Jul 19, 2019 0.2400 0.2400 0.2400 0.2400 154,268 +0.00(+0.00%)
Jul 18, 2019 0.2500 0.2500 0.2400 0.2400 1,187,415 -0.01(-4.00%)
Jul 17, 2019 0.2600 0.2600 0.2500 0.2500 876,754 -0.01(-3.85%)
Jul 16, 2019 0.2600 0.2600 0.2600 0.2600 374,300 +0.00(+0.00%)
Jul 15, 2019 0.2600 0.2600 0.2600 0.2600 121,727 +0.00(+0.00%)
Jul 12, 2019 0.2600 0.2600 0.2600 0.2600 394,198 +0.00(+0.00%)
Jul 11, 2019 0.2600 0.2600 0.2600 0.2600 284,550 +0.00(+0.00%)
Jul 10, 2019 0.2600 0.2600 0.2600 0.2600 362,606 +0.00(+0.00%)
Jul 09, 2019 0.2600 0.2600 0.2600 0.2600 172,334 +0.00(+0.00%)
Jul 08, 2019 0.2500 0.2700 0.2500 0.2600 578,012 +0.01(+4.00%)
Jul 05, 2019 0.2600 0.2600 0.2500 0.2500 1,215,795 -0.01(-3.85%)
Jul 04, 2019 0.2700 0.2700 0.2600 0.2600 459,281 +0.00(+0.00%)
Jul 03, 2019 0.2600 0.2600 0.2600 0.2600 276,310 +0.00(+0.00%)
Jul 02, 2019 0.2500 0.2600 0.2500 0.2600 216,460 +0.00(+0.00%)
Jun 28, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 27, 2019 0.2500 0.2600 0.2500 0.2600 161,700 +0.01(+4.00%)
Jun 26, 2019 0.2600 0.2600 0.2500 0.2500 2,849,429 -0.01(-3.85%)
Jun 25, 2019 0.2700 0.2800 0.2600 0.2600 839,825 +0.00(+0.00%)
Jun 24, 2019 0.2600 0.2700 0.2600 0.2600 320,726 -0.01(-3.70%)
Jun 21, 2019 0.2600 0.2700 0.2500 0.2700 395,316 +0.01(+3.85%)
Jun 20, 2019 0.2400 0.2700 0.2400 0.2600 890,400 +0.02(+8.33%)
Jun 19, 2019 0.2500 0.2500 0.2400 0.2400 390,919 -0.01(-4.00%)
Jun 18, 2019 0.2800 0.2800 0.2500 0.2500 802,798 -0.01(-3.85%)
Jun 17, 2019 0.2700 0.2700 0.2600 0.2600 73,225 +0.00(+0.00%)
Jun 14, 2019 0.2700 0.2700 0.2600 0.2600 407,933 -0.01(-3.70%)
Jun 13, 2019 0.2600 0.2700 0.2600 0.2700 234,807 +0.00(+0.00%)
Jun 12, 2019 0.2600 0.2700 0.2600 0.2700 116,880 +0.01(+3.85%)
Jun 11, 2019 0.2600 0.2600 0.2500 0.2600 156,280 +0.00(+0.00%)
Jun 10, 2019 0.2800 0.2800 0.2600 0.2600 94,656 +0.00(+0.00%)
Jun 07, 2019 0.2700 0.2700 0.2600 0.2600 46,427 +0.00(+0.00%)
Jun 06, 2019 0.2700 0.2800 0.2600 0.2600 110,000 +0.00(+0.00%)
Jun 05, 2019 0.2800 0.2800 0.2600 0.2600 145,317 -0.02(-7.14%)
Jun 04, 2019 0.2700 0.2800 0.2600 0.2800 55,577 +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.