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, 2013 0.1000 0.1100 0.0950 0.1000 217,000 +0.01(+5.26%)
May 30, 2013 0.0900 0.0950 0.0900 0.0950 11,500 +0.00(+0.00%)
May 29, 2013 0.1100 0.1100 0.0900 0.0950 139,400 -0.01(-5.00%)
May 28, 2013 0.1000 0.1000 0.1000 0.1000 59,500 +0.00(+0.00%)
May 27, 2013 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
May 24, 2013 0.1000 0.1000 0.1000 0.1000 38,000 -0.00(-4.76%)
May 23, 2013 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
May 22, 2013 0.1050 0.1050 0.1050 0.1050 32,000 +0.00(+0.00%)
May 21, 2013 0.1050 0.1200 0.1050 0.1050 340,120 +0.02(+31.25%)
May 17, 2013 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
May 16, 2013 0.1100 0.1100 0.1000 0.1000 14,500 -0.01(-9.09%)
May 15, 2013 0.1000 0.1200 0.0850 0.1100 1,148,700 +0.03(+37.50%)
May 13, 2013 0.0700 0.0800 0.0700 0.0800 449,600 +0.01(+23.08%)
May 10, 2013 0.0700 0.0700 0.0650 0.0650 476,000 -0.01(-7.14%)
May 09, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 08, 2013 0.0650 0.0700 0.0600 0.0700 89,000 +0.01(+16.67%)
May 07, 2013 0.0650 0.0650 0.0600 0.0600 41,600 -0.01(-14.29%)
May 06, 2013 0.0700 0.0700 0.0700 0.0700 28,400 +0.01(+7.69%)
May 03, 2013 0.0800 0.0800 0.0650 0.0650 247,590 -0.01(-18.75%)
May 02, 2013 0.0800 0.0800 0.0800 0.0800 23,000 +0.00(+0.00%)
May 01, 2013 0.0850 0.0900 0.0750 0.0800 174,700 -0.01(-11.11%)
Apr 30, 2013 0.1000 0.1000 0.0900 0.0900 847,450 -0.01(-5.26%)
Apr 29, 2013 0.0950 0.1000 0.0950 0.0950 202,000 +0.01(+5.56%)
Apr 26, 2013 0.0950 0.0950 0.0900 0.0900 42,425 -0.01(-5.26%)
Apr 25, 2013 0.0900 0.0950 0.0900 0.0950 21,000 +0.01(+5.56%)
Apr 24, 2013 0.0950 0.0950 0.0900 0.0900 31,500 -0.01(-5.26%)
Apr 23, 2013 0.0950 0.0950 0.0950 0.0950 19,500 -0.01(-9.52%)
Apr 22, 2013 0.0950 0.1050 0.0950 0.1050 21,500 +0.00(+5.00%)
Apr 19, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 18, 2013 0.0950 0.1050 0.0900 0.1000 420,000 +0.00(+0.00%)
Apr 17, 2013 0.1250 0.1250 0.1000 0.1000 82,750 -0.01(-9.09%)
Apr 16, 2013 0.1000 0.1100 0.1000 0.1100 20,000 +0.01(+10.00%)
Apr 15, 2013 0.1100 0.1100 0.1000 0.1000 12,500 -0.02(-20.00%)
Apr 12, 2013 0.1200 0.1250 0.1100 0.1250 37,768 +0.01(+4.17%)
Apr 11, 2013 0.1200 0.1200 0.1200 0.1200 71,000 +0.00(+0.00%)
Apr 10, 2013 0.1200 0.1200 0.1200 0.1200 68,000 +0.00(+0.00%)
Apr 09, 2013 0.1200 0.1200 0.1200 0.1200 97,000 -0.02(-11.11%)
Apr 08, 2013 0.1100 0.1350 0.1100 0.1350 84,733 +0.02(+12.50%)
Apr 05, 2013 0.1200 0.1200 0.1200 0.1200 37,200 +0.00(+0.00%)
Apr 04, 2013 0.1200 0.1200 0.1200 0.1200 5,175 +0.00(+0.00%)
Apr 03, 2013 0.1350 0.1350 0.1100 0.1200 70,500 -0.01(-7.69%)
Apr 02, 2013 0.1250 0.1350 0.1250 0.1300 36,161 -0.01(-3.70%)
Apr 01, 2013 0.1200 0.1350 0.1200 0.1350 73,000 +0.02(+17.39%)
Mar 28, 2013 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Mar 27, 2013 0.1250 0.1250 0.1100 0.1200 286,482 -0.02(-11.11%)
Mar 26, 2013 0.1250 0.1350 0.1250 0.1350 39,000 +0.00(+0.00%)
Mar 25, 2013 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+8.00%)
Mar 22, 2013 0.1300 0.1350 0.1250 0.1250 31,300 -0.01(-7.41%)
Mar 21, 2013 0.1400 0.1400 0.1350 0.1350 40,100 -0.01(-3.57%)
Mar 20, 2013 0.1450 0.1450 0.1400 0.1400 4,000 +0.00(+0.00%)
Mar 19, 2013 0.1400 0.1400 0.1400 0.1400 21,000 -0.00(-3.45%)
Mar 18, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 15, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 14, 2013 0.1400 0.1450 0.1400 0.1450 34,493 +0.01(+7.41%)
Mar 13, 2013 0.1400 0.1400 0.1350 0.1350 2,000 +0.01(+3.85%)
Mar 12, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 11, 2013 0.1350 0.1350 0.1250 0.1300 340,270 +0.00(+0.00%)
Mar 08, 2013 0.1350 0.1350 0.1300 0.1300 82,004 -0.01(-3.70%)
Mar 07, 2013 0.1400 0.1400 0.1350 0.1350 157,918 -0.01(-6.90%)
Mar 06, 2013 0.1450 0.1450 0.1400 0.1450 161,525 +0.00(+0.00%)
Mar 05, 2013 0.1500 0.1500 0.1450 0.1450 134,533 -0.01(-3.33%)
Mar 04, 2013 0.1550 0.1550 0.1500 0.1500 35,500 -0.01(-3.23%)
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.