HRT.TO - Harte Gold Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20190.12500.13000.12000.12000.12001,027,408
Dec 04, 20190.13000.13000.12000.13000.13001,559,100
Dec 03, 20190.17000.17000.12000.13000.13009,721,400
Dec 02, 20190.20000.20000.17000.18000.18005,255,700
Nov 29, 20190.14000.19000.14000.19000.19005,292,200
Nov 28, 20190.12000.14000.12000.14000.14002,588,700
Nov 27, 20190.10000.11000.10000.11000.11001,369,900
Nov 26, 20190.10000.10000.10000.10000.1000308,200
Nov 25, 20190.10000.11000.10000.10000.1000567,100
Nov 22, 20190.11000.11000.10000.10000.10001,083,400
Nov 21, 20190.11000.11000.09000.10000.10003,900,100
Nov 20, 20190.11000.11000.09000.10000.10002,532,600
Nov 19, 20190.12000.13000.12000.12000.12001,529,500
Nov 18, 20190.13000.13000.12000.12000.1200511,200
Nov 15, 20190.13000.13000.12000.13000.1300598,600
Nov 14, 20190.14000.14000.13000.14000.1400484,700
Nov 13, 20190.14000.14000.13000.14000.1400544,100
Nov 12, 20190.13000.14000.13000.14000.1400943,400
Nov 11, 20190.14000.14000.13000.13000.1300414,500
Nov 08, 20190.13000.14000.12000.13000.13003,959,500
Nov 07, 20190.15000.15000.12000.12000.12002,563,900
Nov 06, 20190.15000.16000.14000.14000.14001,293,100
Nov 05, 20190.18000.18000.14000.14000.14003,005,800
Nov 04, 20190.13000.18000.13000.18000.18004,445,500
Nov 01, 20190.23000.24000.23000.23000.2300277,500
Oct 31, 20190.24000.24000.23000.23000.2300168,400
Oct 30, 20190.23000.24000.23000.24000.2400924,100
Oct 29, 20190.24000.24000.23000.23000.2300376,800
Oct 28, 20190.24000.24000.23000.24000.2400870,200
Oct 25, 20190.24000.24000.24000.24000.24001,000,400
Oct 24, 20190.24000.24000.24000.24000.2400106,300
Oct 23, 20190.24000.24000.23000.24000.2400480,400
Oct 22, 20190.23000.24000.23000.24000.2400116,000
Oct 21, 20190.24000.24000.23000.24000.2400499,400
Oct 18, 20190.25000.25000.24000.24000.2400120,000
Oct 17, 20190.24000.25000.24000.24000.2400281,700
Oct 16, 20190.25000.25000.24000.24000.2400174,900
Oct 15, 20190.25000.25000.23000.23000.2300284,400
Oct 11, 20190.23000.24000.23000.24000.2400217,700
Oct 10, 20190.25000.25000.24000.24000.2400184,300
Oct 09, 20190.25000.25000.25000.25000.250017,100
Oct 08, 20190.24000.27000.24000.26000.2600234,800
Oct 07, 20190.25000.25000.24000.24000.2400153,000
Oct 04, 20190.25000.25000.25000.25000.250026,100
Oct 03, 20190.28000.28000.25000.25000.2500259,300
Oct 02, 20190.25000.27000.25000.26000.2600345,900
Oct 01, 20190.25000.25000.24000.24000.240043,300
Sep 30, 20190.25000.25000.23000.24000.2400521,400
Sep 27, 20190.25000.25000.24000.25000.2500229,500
Sep 26, 20190.26000.26000.25000.25000.2500105,500
Sep 25, 20190.26000.26000.25000.26000.2600209,300
Sep 24, 20190.27000.27000.26000.27000.2700527,000
Sep 23, 20190.27000.27000.26000.27000.2700350,800
Sep 20, 20190.27000.28000.27000.27000.2700570,600
Sep 19, 20190.27000.28000.27000.27000.270041,200
Sep 18, 20190.27000.28000.27000.28000.2800123,200
Sep 17, 20190.27000.28000.27000.27000.2700531,100
Sep 16, 20190.28000.28000.27000.27000.2700268,900
Sep 13, 20190.28000.28000.28000.28000.280072,200
Sep 12, 20190.28000.28000.28000.28000.2800266,600
Sep 11, 20190.28000.28000.27000.28000.2800620,500
Sep 10, 20190.29000.30000.28000.29000.2900153,800
Sep 09, 20190.31000.31000.28000.28000.2800295,300
Sep 06, 20190.30000.31000.30000.31000.3100278,500
Sep 05, 20190.32000.32000.30000.31000.3100339,700
Sep 04, 20190.31000.33000.30000.33000.3300311,900
Sep 03, 20190.30000.31000.29000.31000.3100442,000
Aug 30, 20190.29000.30000.28000.28000.2800239,400
Aug 29, 20190.28000.29000.28000.28000.28002,118,500
Aug 28, 20190.32000.34000.32000.33000.3300282,900
Aug 27, 20190.31000.33000.31000.32000.3200972,500
Aug 26, 20190.28000.35000.28000.30000.30001,119,100
Aug 23, 20190.27000.28000.27000.28000.2800240,100
Aug 22, 20190.28000.28000.27000.28000.2800437,300
Aug 21, 20190.27000.28000.27000.28000.2800313,600
Aug 20, 20190.28000.28000.27000.27000.2700165,800
Aug 19, 20190.28000.28000.28000.28000.2800357,100
Aug 16, 20190.28000.28000.27000.28000.2800621,100
Aug 15, 20190.27000.28000.26000.28000.2800930,300
Aug 14, 20190.27000.28000.27000.28000.2800710,500
Aug 13, 20190.27000.28000.26000.26000.2600243,200
Aug 12, 20190.28000.28000.26000.27000.2700525,500
Aug 09, 20190.27000.28000.27000.28000.2800938,900
Aug 08, 20190.26000.27000.26000.27000.2700188,100
Aug 07, 20190.26000.27000.26000.27000.2700946,500
Aug 06, 20190.24000.25000.24000.25000.2500419,900
Aug 02, 20190.23000.24000.23000.24000.2400334,300
Aug 01, 20190.24000.24000.23000.24000.2400296,000
Jul 31, 20190.24000.24000.24000.24000.2400202,900
Jul 30, 20190.24000.24000.24000.24000.2400313,700
Jul 29, 20190.23000.24000.23000.23000.2300487,400
Jul 26, 20190.24000.24000.23000.24000.2400200,300
Jul 25, 20190.24000.24000.23000.23000.2300249,900
Jul 24, 20190.24000.24000.24000.24000.2400771,700
Jul 23, 20190.24000.24000.24000.24000.2400297,400
Jul 22, 20190.24000.25000.24000.24000.2400443,100
Jul 19, 20190.24000.24000.24000.24000.2400154,300
Jul 18, 20190.25000.25000.24000.24000.24001,187,400
Jul 17, 20190.26000.26000.25000.25000.2500876,800
Jul 16, 20190.26000.26000.26000.26000.2600374,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...