HRT.TO - Harte Gold Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 20190.24500.24500.23500.23500.2350120,019
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
Jul. 15, 20190.26000.26000.26000.26000.2600121,700
Jul. 12, 20190.26000.26000.26000.26000.2600394,200
Jul. 11, 20190.27000.27000.26000.26000.2600284,600
Jul. 10, 20190.26000.27000.26000.26000.2600362,600
Jul. 09, 20190.26000.26000.26000.26000.2600172,300
Jul. 08, 20190.25000.27000.25000.26000.2600578,000
Jul. 05, 20190.27000.27000.25000.25000.25001,215,800
Jul. 04, 20190.27000.27000.26000.26000.2600459,300
Jul. 03, 20190.27000.27000.26000.27000.2700276,300
Jul. 02, 20190.25000.27000.25000.26000.2600216,500
Jun. 28, 20190.26000.26000.26000.26000.260092,200
Jun. 27, 20190.25000.26000.25000.26000.2600161,700
Jun. 26, 20190.27000.27000.25000.25000.25002,849,400
Jun. 25, 20190.27000.28000.27000.27000.2700839,800
Jun. 24, 20190.27000.27000.27000.27000.2700320,700
Jun. 21, 20190.27000.27000.25000.27000.2700395,300
Jun. 20, 20190.24000.27000.24000.26000.2600890,400
Jun. 19, 20190.25000.25000.24000.24000.2400390,900
Jun. 18, 20190.28000.28000.25000.25000.2500802,800
Jun. 17, 20190.27000.27000.27000.27000.270073,200
Jun. 14, 20190.27000.27000.26000.26000.2600407,900
Jun. 13, 20190.27000.27000.26000.27000.2700234,800
Jun. 12, 20190.26000.27000.26000.27000.2700116,900
Jun. 11, 20190.26000.26000.25000.26000.2600156,300
Jun. 10, 20190.28000.28000.26000.27000.270094,700
Jun. 07, 20190.27000.27000.27000.27000.270046,400
Jun. 06, 20190.27000.28000.27000.27000.2700110,000
Jun. 05, 20190.28000.28000.27000.27000.2700145,300
Jun. 04, 20190.27000.28000.27000.28000.280055,600
Jun. 03, 20190.28000.28000.27000.28000.2800284,100
May 31, 20190.28000.28000.27000.27000.2700161,200
May 30, 20190.25000.27000.25000.27000.2700334,800
May 29, 20190.24000.25000.24000.25000.2500195,800
May 28, 20190.25000.25000.24000.24000.240082,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...