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 30, 2014 0.1300 0.1300 0.1200 0.1200 372,000 -0.01(-7.69%)
May 29, 2014 0.1350 0.1350 0.1250 0.1300 443,500 -0.01(-3.70%)
May 28, 2014 0.1300 0.1350 0.1300 0.1350 85,931 +0.01(+3.85%)
May 27, 2014 0.1400 0.1400 0.1300 0.1300 188,350 -0.01(-3.70%)
May 26, 2014 0.1350 0.1450 0.1300 0.1350 525,108 +0.01(+3.85%)
May 23, 2014 0.1300 0.1350 0.1300 0.1300 165,900 -0.01(-3.70%)
May 22, 2014 0.1400 0.1500 0.1350 0.1350 547,800 -0.01(-3.57%)
May 21, 2014 0.1200 0.1400 0.1200 0.1400 259,200 +0.02(+12.00%)
May 20, 2014 0.1350 0.1350 0.1200 0.1250 542,000 -0.01(-7.41%)
May 16, 2014 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
May 15, 2014 0.1500 0.1500 0.1350 0.1400 578,000 -0.01(-6.67%)
May 14, 2014 0.1450 0.1500 0.1400 0.1500 237,810 +0.01(+3.45%)
May 13, 2014 0.1450 0.1500 0.1400 0.1450 694,555 -0.01(-3.33%)
May 12, 2014 0.1500 0.1500 0.1400 0.1500 591,100 +0.01(+3.45%)
May 09, 2014 0.1350 0.1450 0.1350 0.1450 1,108,611 +0.01(+7.41%)
May 08, 2014 0.1400 0.1450 0.1300 0.1350 336,350 -0.01(-3.57%)
May 07, 2014 0.1300 0.1400 0.1300 0.1400 1,135,533 +0.01(+7.69%)
May 06, 2014 0.1350 0.1400 0.1250 0.1300 945,560 +0.00(+0.00%)
May 05, 2014 0.1150 0.1300 0.1150 0.1300 549,359 +0.01(+13.04%)
May 02, 2014 0.1100 0.1150 0.1000 0.1150 394,850 -0.00(-4.17%)
May 01, 2014 0.1000 0.1200 0.0950 0.1200 594,381 +0.02(+20.00%)
Apr 30, 2014 0.0950 0.1000 0.0800 0.1000 493,700 +0.01(+5.26%)
Apr 29, 2014 0.0850 0.1000 0.0800 0.0950 2,804,540 +0.01(+18.75%)
Apr 25, 2014 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 24, 2014 0.0800 0.0800 0.0750 0.0800 384,000 +0.00(+0.00%)
Apr 23, 2014 0.0750 0.0800 0.0700 0.0800 254,417 +0.01(+6.67%)
Apr 22, 2014 0.0750 0.0750 0.0650 0.0750 1,189,500 +0.00(+7.14%)
Apr 21, 2014 0.0900 0.0900 0.0700 0.0700 110,875 -0.01(-12.50%)
Apr 17, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 16, 2014 0.0700 0.0800 0.0700 0.0800 1,186,175 +0.01(+14.29%)
Apr 15, 2014 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Apr 14, 2014 0.0650 0.0700 0.0600 0.0700 506,000 +0.01(+7.69%)
Apr 11, 2014 0.0500 0.0650 0.0500 0.0650 617,090 +0.01(+18.18%)
Apr 10, 2014 0.0550 0.0550 0.0550 0.0550 187,500 +0.00(+0.00%)
Apr 09, 2014 0.0550 0.0550 0.0550 0.0550 401,000 +0.00(+0.00%)
Apr 08, 2014 0.0550 0.0550 0.0550 0.0550 367,000 +0.00(+10.00%)
Apr 07, 2014 0.0550 0.0550 0.0500 0.0500 136,000 -0.00(-9.09%)
Apr 04, 2014 0.0550 0.0550 0.0500 0.0550 160,600 +0.00(+10.00%)
Apr 03, 2014 0.0500 0.0550 0.0500 0.0500 319,000 +0.00(+0.00%)
Apr 02, 2014 0.0550 0.0550 0.0500 0.0500 107,000 -0.00(-9.09%)
Apr 01, 2014 0.0550 0.0600 0.0550 0.0550 200,200 +0.00(+0.00%)
Mar 31, 2014 0.0550 0.0550 0.0550 0.0550 56,000 +0.00(+0.00%)
Mar 28, 2014 0.0550 0.0550 0.0550 0.0550 783,999 +0.00(+0.00%)
Mar 27, 2014 0.0550 0.0550 0.0550 0.0550 42,000 +0.00(+0.00%)
Mar 26, 2014 0.0600 0.0600 0.0550 0.0550 224,695 -0.00(-8.33%)
Mar 25, 2014 0.0600 0.0600 0.0500 0.0600 1,916,000 +0.00(+0.00%)
Mar 21, 2014 0.0600 0.0600 0.0600 650 +0.00(+0.00%)
Mar 18, 2014 0.0600 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 17, 2014 0.0600 0.0600 0.0550 0.0550 160,600 -0.00(-8.33%)
Mar 13, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 12, 2014 0.0600 0.0600 0.0600 0.0600 27,500 +0.00(+0.00%)
Mar 10, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 07, 2014 0.0550 0.0600 0.0550 0.0600 353,176 +0.00(+9.09%)
Mar 06, 2014 0.0550 0.0550 0.0500 0.0550 514,300 -0.00(-8.33%)
Mar 05, 2014 0.0600 0.0600 0.0600 0.0600 73,610 +0.00(+0.00%)
Mar 04, 2014 0.0600 0.0600 0.0600 0.0600 15,000 +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.