|
HIGH RIVER GOLD J - [Ticker: HRG.TO] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | HRG.TO quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-04 | 12,200 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | 2000-01-05 | 13,700 | 0.52 | 0.52 | 0.46 | 0.51 | 00:00:00 | 2000-01-07 | 15,500 | 0.54 | 0.54 | 0.49 | 0.49 | 00:00:00 | 2000-01-10 | 7,000 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | 2000-01-11 | 31,600 | 0.50 | 0.54 | 0.50 | 0.50 | 00:00:00 | 2000-01-12 | 19,600 | 0.48 | 0.50 | 0.47 | 0.49 | 00:00:00 | 2000-01-13 | 9,200 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2000-01-14 | 20,700 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | 2000-01-17 | 94,100 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2000-01-18 | 38,200 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2000-01-19 | 4,200 | 0.52 | 0.53 | 0.50 | 0.50 | 00:00:00 | 2000-01-21 | 47,300 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | 2000-01-24 | 8,500 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2000-01-25 | 31,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2000-01-26 | 9,600 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2000-01-27 | 8,600 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | 2000-01-28 | 10,000 | 0.51 | 0.51 | 0.49 | 0.49 | 00:00:00 | 2000-01-31 | 9,700 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2000-02-01 | 47,000 | 0.50 | 0.50 | 0.46 | 0.50 | 00:00:00 | 2000-02-02 | 2,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2000-02-03 | 7,000 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2000-02-04 | 106,300 | 0.50 | 0.90 | 0.50 | 0.85 | 00:00:00 | 2000-02-07 | 54,800 | 0.85 | 0.85 | 0.65 | 0.65 | 00:00:00 | 2000-02-08 | 26,500 | 0.60 | 0.60 | 0.55 | 0.56 | 00:00:00 | 2000-02-09 | 11,500 | 0.65 | 0.65 | 0.61 | 0.61 | 00:00:00 | 2000-02-10 | 24,000 | 0.63 | 0.70 | 0.63 | 0.68 | 00:00:00 | 2000-02-11 | 34,500 | 0.70 | 0.75 | 0.70 | 0.70 | 00:00:00 | 2000-02-14 | 4,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2000-02-15 | 45,400 | 0.59 | 0.70 | 0.59 | 0.70 | 00:00:00 | 2000-02-16 | 7,200 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | 2000-02-17 | 13,300 | 0.69 | 0.69 | 0.60 | 0.60 | 00:00:00 | 2000-02-18 | 12,100 | 0.59 | 0.65 | 0.59 | 0.61 | 00:00:00 | 2000-02-21 | 1,800 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2000-02-23 | 5,000 | 0.65 | 0.69 | 0.65 | 0.69 | 00:00:00 | 2000-02-25 | 11,300 | 0.60 | 0.60 | 0.51 | 0.52 | 00:00:00 | 2000-02-28 | 1,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2000-02-29 | 15,000 | 0.54 | 0.60 | 0.54 | 0.60 | 00:00:00 | 2000-03-01 | 11,900 | 0.53 | 0.59 | 0.52 | 0.52 | 00:00:00 | 2000-03-02 | 17,000 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | 2000-03-03 | 11,200 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | 2000-03-06 | 29,800 | 0.52 | 0.55 | 0.51 | 0.51 | 00:00:00 | 2000-03-07 | 13,700 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2000-03-08 | 5,300 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | 2000-03-09 | 45,300 | 0.52 | 0.55 | 0.51 | 0.55 | 00:00:00 | 2000-03-10 | 7,700 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | 2000-03-13 | 500 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | 2000-03-14 | 9,000 | 0.54 | 0.60 | 0.54 | 0.60 | 00:00:00 | 2000-03-15 | 8,400 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | 2000-03-16 | 13,400 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | 2000-03-17 | 4,000 | 0.61 | 0.64 | 0.61 | 0.64 | 00:00:00 | 2000-03-21 | 13,200 | 0.61 | 0.62 | 0.61 | 0.61 | 00:00:00 | 2000-03-22 | 10,300 | 0.62 | 0.62 | 0.55 | 0.55 | 00:00:00 | 2000-03-23 | 29,200 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | 2000-03-24 | 20,300 | 0.55 | 0.55 | 0.51 | 0.52 | 00:00:00 | 2000-03-27 | 30,500 | 0.60 | 0.60 | 0.51 | 0.51 | 00:00:00 | 2000-03-28 | 34,700 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | 2000-03-29 | 50,500 | 0.49 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2000-03-30 | 16,500 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2000-03-31 | 55,000 | 0.50 | 0.55 | 0.47 | 0.55 | 00:00:00 | 2000-04-03 | 7,200 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2000-04-04 | 20,600 | 0.60 | 0.60 | 0.55 | 0.60 | 00:00:00 | 2000-04-05 | 12,300 | 0.56 | 0.56 | 0.51 | 0.52 | 00:00:00 | 2000-04-06 | 13,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2000-04-07 | 6,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2000-04-10 | 9,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2000-04-11 | 3,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2000-04-12 | 16,000 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | 2000-04-13 | 1,000 | 0.51 | 0.55 | 0.51 | 0.55 | 00:00:00 | 2000-04-14 | 25,800 | 0.58 | 0.58 | 0.50 | 0.55 | 00:00:00 | 2000-04-17 | 38,000 | 0.60 | 0.60 | 0.55 | 0.58 | 00:00:00 | 2000-04-18 | 41,300 | 0.59 | 0.60 | 0.55 | 0.60 | 00:00:00 | 2000-04-19 | 37,500 | 0.57 | 0.57 | 0.51 | 0.51 | 00:00:00 | 2000-04-20 | 26,000 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | 2000-04-24 | 60,100 | 0.57 | 0.63 | 0.50 | 0.55 | 00:00:00 | 2000-04-25 | 17,800 | 0.55 | 0.55 | 0.51 | 0.51 | 00:00:00 | 2000-04-27 | 20,000 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2000-04-28 | 4,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2000-05-01 | 5,900 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | 2000-05-02 | 20,000 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | 2000-05-03 | 22,000 | 0.55 | 0.60 | 0.53 | 0.53 | 00:00:00 | 2000-05-04 | 29,200 | 0.58 | 0.65 | 0.58 | 0.60 | 00:00:00 | 2000-05-05 | 26,300 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | 2000-05-08 | 1,300 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | 2000-05-10 | 7,200 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | 2000-05-11 | 8,400 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | 2000-05-12 | 16,000 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | 2000-05-15 | 1,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2000-05-16 | 17,000 | 0.55 | 0.58 | 0.55 | 0.55 | 00:00:00 | 2000-05-17 | 11,500 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | 2000-05-18 | 15,400 | 0.57 | 0.57 | 0.51 | 0.51 | 00:00:00 | 2000-05-19 | 7,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | 2000-05-23 | 2,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | 2000-05-24 | 11,500 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | 2000-05-25 | 9,600 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | 2000-05-26 | 3,300 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | 2000-05-30 | 2,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2000-06-01 | 32,000 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | 2000-06-02 | 13,200 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2000-06-05 | 66,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2000-06-06 | 3,000 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2000-06-07 | 12,000 | 0.50 | 0.55 | 0.48 | 0.55 | 00:00:00 | 2000-06-08 | 10,600 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2000-06-09 | 2,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | 2000-06-12 | 2,500 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | 2000-06-13 | 30,800 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | 2000-06-14 | 15,000 | 0.49 | 0.52 | 0.49 | 0.50 | 00:00:00 | 2000-06-15 | 26,000 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2000-06-16 | 2,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | 2000-06-19 | 500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2000-06-20 | 11,000 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2000-06-21 | 7,000 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2000-06-22 | 500 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | 2000-06-26 | 38,900 | 0.49 | 0.56 | 0.49 | 0.50 | 00:00:00 | 2000-06-27 | 3,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | 2000-06-28 | 9,300 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2000-06-29 | 3,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2000-07-04 | 8,000 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | 2000-07-05 | 6,200 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2000-07-06 | 6,900 | 0.51 | 0.52 | 0.51 | 0.52 | 00:00:00 | 2000-07-07 | 27,400 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2000-07-10 | 110,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|