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, 2021 0.1100 0.1150 0.1050 0.1150 942,857 +0.01(+4.55%)
May 28, 2021 0.1100 0.1100 0.1050 0.1100 269,540 +0.01(+4.76%)
May 27, 2021 0.1100 0.1100 0.1050 0.1050 796,209 -0.01(-4.55%)
May 26, 2021 0.1050 0.1100 0.1000 0.1100 349,192 +0.01(+10.00%)
May 25, 2021 0.1100 0.1100 0.1000 0.1000 768,359 -0.01(-9.09%)
May 21, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 20, 2021 0.1150 0.1150 0.1000 0.1100 3,276,608 -0.01(-4.35%)
May 19, 2021 0.1200 0.1200 0.1150 0.1150 223,650 -0.00(-4.17%)
May 18, 2021 0.1250 0.1250 0.1200 0.1200 1,497,424 +0.00(+0.00%)
May 17, 2021 0.1250 0.1300 0.1200 0.1200 805,404 -0.01(-4.00%)
May 14, 2021 0.1250 0.1300 0.1150 0.1250 2,474,105 -0.02(-16.67%)
May 13, 2021 0.1450 0.1500 0.1450 0.1500 322,650 +0.00(+0.00%)
May 12, 2021 0.1500 0.1550 0.1500 0.1500 161,000 +0.00(+0.00%)
May 11, 2021 0.1500 0.1500 0.1450 0.1500 205,560 +0.00(+0.00%)
May 10, 2021 0.1550 0.1550 0.1450 0.1500 627,205 +0.00(+0.00%)
May 07, 2021 0.1500 0.1550 0.1450 0.1500 188,150 +0.00(+0.00%)
May 06, 2021 0.1500 0.1500 0.1400 0.1500 637,242 +0.00(+0.00%)
May 05, 2021 0.1500 0.1500 0.1450 0.1500 207,890 +0.01(+3.45%)
May 04, 2021 0.1500 0.1550 0.1450 0.1450 430,239 -0.01(-3.33%)
May 03, 2021 0.1500 0.1550 0.1500 0.1500 210,075 +0.00(+0.00%)
Apr 30, 2021 0.1550 0.1600 0.1500 0.1500 652,760 +0.00(+0.00%)
Apr 29, 2021 0.1500 0.1500 0.1450 0.1500 301,450 +0.01(+3.45%)
Apr 28, 2021 0.1500 0.1500 0.1450 0.1450 262,200 -0.01(-3.33%)
Apr 27, 2021 0.1500 0.1550 0.1450 0.1500 250,369 -0.01(-3.23%)
Apr 26, 2021 0.1600 0.1600 0.1450 0.1550 247,750 +0.00(+0.00%)
Apr 23, 2021 0.1550 0.1550 0.1500 0.1550 182,313 +0.00(+0.00%)
Apr 22, 2021 0.1550 0.1550 0.1500 0.1550 417,600 +0.01(+3.33%)
Apr 21, 2021 0.1550 0.1550 0.1500 0.1500 322,001 -0.01(-3.23%)
Apr 20, 2021 0.1500 0.1550 0.1500 0.1550 49,876 +0.01(+3.33%)
Apr 19, 2021 0.1600 0.1600 0.1500 0.1500 198,373 -0.01(-3.23%)
Apr 16, 2021 0.1600 0.1600 0.1550 0.1550 212,500 +0.00(+0.00%)
Apr 15, 2021 0.1550 0.1550 0.1500 0.1550 238,911 +0.00(+0.00%)
Apr 14, 2021 0.1600 0.1600 0.1500 0.1550 564,737 +0.00(+0.00%)
Apr 13, 2021 0.1600 0.1600 0.1500 0.1550 426,200 -0.01(-3.13%)
Apr 12, 2021 0.1600 0.1650 0.1600 0.1600 258,250 +0.00(+0.00%)
Apr 09, 2021 0.1650 0.1650 0.1600 0.1600 208,650 +0.00(+0.00%)
Apr 08, 2021 0.1650 0.1700 0.1600 0.1600 721,097 +0.00(+0.00%)
Apr 07, 2021 0.1600 0.1600 0.1550 0.1600 86,125 +0.01(+3.23%)
Apr 06, 2021 0.1550 0.1600 0.1550 0.1550 201,319 +0.00(+0.00%)
Apr 05, 2021 0.1600 0.1650 0.1550 0.1550 243,712 -0.01(-3.13%)
Apr 01, 2021 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Mar 31, 2021 0.1550 0.1600 0.1550 0.1550 360,943 +0.00(+0.00%)
Mar 30, 2021 0.1600 0.1600 0.1500 0.1550 336,158 -0.01(-3.13%)
Mar 29, 2021 0.1750 0.1750 0.1600 0.1600 351,739 -0.01(-5.88%)
Mar 26, 2021 0.1600 0.1700 0.1600 0.1700 523,083 +0.01(+6.25%)
Mar 25, 2021 0.1700 0.1750 0.1600 0.1600 1,239,825 -0.01(-8.57%)
Mar 24, 2021 0.1600 0.1750 0.1600 0.1750 1,139,104 +0.01(+6.06%)
Mar 23, 2021 0.1750 0.1750 0.1650 0.1650 995,345 -0.01(-5.71%)
Mar 22, 2021 0.1700 0.1750 0.1650 0.1750 1,451,042 +0.00(+2.94%)
Mar 19, 2021 0.1550 0.1700 0.1500 0.1700 6,434,041 +0.03(+21.43%)
Mar 18, 2021 0.1400 0.1400 0.1350 0.1400 738,523 -0.00(-3.45%)
Mar 17, 2021 0.1350 0.1450 0.1350 0.1450 159,865 +0.01(+7.41%)
Mar 16, 2021 0.1500 0.1500 0.1350 0.1350 472,214 -0.01(-10.00%)
Mar 15, 2021 0.1400 0.1500 0.1400 0.1500 303,742 +0.01(+11.11%)
Mar 12, 2021 0.1400 0.1400 0.1350 0.1350 426,803 +0.00(+0.00%)
Mar 11, 2021 0.1400 0.1400 0.1350 0.1350 113,540 +0.00(+0.00%)
Mar 10, 2021 0.1400 0.1450 0.1350 0.1350 749,525 -0.01(-3.57%)
Mar 09, 2021 0.1300 0.1400 0.1300 0.1400 132,450 +0.01(+7.69%)
Mar 08, 2021 0.1300 0.1350 0.1300 0.1300 221,500 +0.00(+0.00%)
Mar 05, 2021 0.1250 0.1300 0.1200 0.1300 643,639 +0.00(+0.00%)
Mar 04, 2021 0.1350 0.1350 0.1300 0.1300 588,705 -0.01(-7.14%)
Mar 03, 2021 0.1400 0.1400 0.1350 0.1400 359,896 +0.01(+3.70%)
Mar 02, 2021 0.1350 0.1400 0.1350 0.1350 349,750 +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.