|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-07-06 | 118,800 | 1.67 | 1.67 | 1.65 | 1.65 | 00:00:00 | | 2004-07-07 | 110,300 | 1.70 | 1.70 | 1.65 | 1.69 | 00:00:00 | | 2004-07-08 | 86,800 | 1.70 | 1.75 | 1.70 | 1.75 | 00:00:00 | | 2004-07-09 | 25,300 | 1.70 | 1.75 | 1.70 | 1.75 | 00:00:00 | | 2004-07-12 | 22,100 | 1.70 | 1.75 | 1.66 | 1.70 | 00:00:00 | | 2004-07-13 | 20,000 | 1.70 | 1.75 | 1.61 | 1.62 | 00:00:00 | | 2004-07-14 | 226,400 | 1.66 | 1.73 | 1.65 | 1.65 | 00:00:00 | | 2004-07-15 | 6,500 | 1.68 | 1.68 | 1.63 | 1.68 | 00:00:00 | | 2004-07-16 | 27,100 | 1.69 | 1.69 | 1.53 | 1.53 | 00:00:00 | | 2004-07-19 | 67,700 | 1.69 | 1.69 | 1.45 | 1.50 | 00:00:00 | | 2004-07-20 | 576,100 | 1.51 | 1.51 | 1.45 | 1.48 | 00:00:00 | | 2004-07-21 | 84,300 | 1.49 | 1.49 | 1.38 | 1.49 | 00:00:00 | | 2004-07-22 | 57,900 | 1.50 | 1.54 | 1.50 | 1.50 | 00:00:00 | | 2004-07-23 | 48,900 | 1.50 | 1.56 | 1.50 | 1.50 | 00:00:00 | | 2004-07-26 | 187,500 | 1.51 | 1.56 | 1.50 | 1.50 | 00:00:00 | | 2004-07-27 | 216,500 | 1.50 | 1.51 | 1.50 | 1.50 | 00:00:00 | | 2004-07-28 | 168,000 | 1.50 | 1.54 | 1.50 | 1.50 | 00:00:00 | | 2004-07-29 | 34,600 | 1.50 | 1.52 | 1.43 | 1.52 | 00:00:00 | | 2004-07-30 | 4,200 | 1.51 | 1.52 | 1.50 | 1.50 | 00:00:00 | | 2004-08-03 | 64,000 | 1.45 | 1.45 | 1.39 | 1.41 | 00:00:00 | | 2004-08-04 | 4,000 | 1.41 | 1.41 | 1.40 | 1.40 | 00:00:00 | | 2004-08-05 | 252,900 | 1.40 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2004-08-06 | 20,900 | 1.34 | 1.39 | 1.34 | 1.35 | 00:00:00 | | 2004-08-09 | 5,000 | 1.35 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2004-08-10 | 33,200 | 1.37 | 1.39 | 1.34 | 1.34 | 00:00:00 | | 2004-08-11 | 15,700 | 1.35 | 1.35 | 1.33 | 1.34 | 00:00:00 | | 2004-08-12 | 15,700 | 1.40 | 1.40 | 1.36 | 1.39 | 00:00:00 | | 2004-08-13 | 25,000 | 1.39 | 1.42 | 1.35 | 1.42 | 00:00:00 | | 2004-08-16 | 13,000 | 1.37 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2004-08-17 | 51,900 | 1.36 | 1.40 | 1.36 | 1.39 | 00:00:00 | | 2004-08-18 | 53,800 | 1.40 | 1.47 | 1.40 | 1.47 | 00:00:00 | | 2004-08-19 | 624,600 | 1.45 | 1.47 | 1.40 | 1.41 | 00:00:00 | | 2004-08-20 | 321,500 | 1.45 | 1.49 | 1.42 | 1.43 | 00:00:00 | | 2004-08-23 | 27,800 | 1.43 | 1.43 | 1.36 | 1.37 | 00:00:00 | | 2004-08-24 | 51,400 | 1.40 | 1.40 | 1.31 | 1.35 | 00:00:00 | | 2004-08-25 | 14,500 | 1.36 | 1.46 | 1.32 | 1.46 | 00:00:00 | | 2004-08-26 | 78,100 | 1.42 | 1.47 | 1.38 | 1.38 | 00:00:00 | | 2004-08-27 | 86,200 | 1.41 | 1.42 | 1.35 | 1.38 | 00:00:00 | | 2004-08-30 | 113,400 | 1.38 | 1.38 | 1.32 | 1.35 | 00:00:00 | | 2004-08-31 | 34,300 | 1.38 | 1.40 | 1.30 | 1.40 | 00:00:00 | | 2004-09-01 | 58,800 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2004-09-02 | 45,600 | 1.32 | 1.40 | 1.32 | 1.40 | 00:00:00 | | 2004-09-03 | 27,600 | 1.35 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2004-09-07 | 160,300 | 1.40 | 1.40 | 1.35 | 1.38 | 00:00:00 | | 2004-09-08 | 39,200 | 1.38 | 1.42 | 1.38 | 1.40 | 00:00:00 | | 2004-09-09 | 90,500 | 1.38 | 1.41 | 1.33 | 1.38 | 00:00:00 | | 2004-09-10 | 629,200 | 1.40 | 1.47 | 1.40 | 1.47 | 00:00:00 | | 2004-09-13 | 129,300 | 1.49 | 1.69 | 1.45 | 1.60 | 00:00:00 | | 2004-09-14 | 377,800 | 1.57 | 1.75 | 1.57 | 1.69 | 00:00:00 | | 2004-09-15 | 40,500 | 1.68 | 1.74 | 1.65 | 1.70 | 00:00:00 | | 2004-09-16 | 39,300 | 1.70 | 1.70 | 1.68 | 1.70 | 00:00:00 | | 2004-09-17 | 25,200 | 1.70 | 1.70 | 1.64 | 1.64 | 00:00:00 | | 2004-09-20 | 36,100 | 1.65 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2004-09-21 | 556,600 | 1.55 | 1.62 | 1.52 | 1.60 | 00:00:00 | | 2004-09-22 | 9,200 | 1.53 | 1.60 | 1.53 | 1.60 | 00:00:00 | | 2004-09-23 | 33,000 | 1.60 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2004-09-24 | 144,900 | 1.52 | 1.61 | 1.52 | 1.55 | 00:00:00 | | 2004-09-27 | 325,200 | 1.48 | 1.63 | 1.48 | 1.58 | 00:00:00 | | 2004-09-28 | 144,000 | 1.60 | 1.80 | 1.60 | 1.80 | 00:00:00 | | 2004-09-29 | 408,800 | 1.80 | 1.85 | 1.77 | 1.85 | 00:00:00 | | 2004-09-30 | 62,400 | 1.88 | 1.90 | 1.85 | 1.86 | 00:00:00 | | 2004-10-01 | 117,800 | 1.86 | 1.86 | 1.80 | 1.82 | 00:00:00 | | 2004-10-04 | 165,600 | 1.85 | 1.85 | 1.79 | 1.85 | 00:00:00 | | 2004-10-05 | 61,600 | 1.85 | 1.90 | 1.85 | 1.90 | 00:00:00 | | 2004-10-06 | 136,300 | 1.89 | 1.89 | 1.70 | 1.74 | 00:00:00 | | 2004-10-07 | 82,900 | 1.68 | 1.70 | 1.68 | 1.70 | 00:00:00 | | 2004-10-08 | 42,900 | 1.73 | 1.73 | 1.68 | 1.69 | 00:00:00 | | 2004-10-12 | 142,200 | 1.70 | 1.77 | 1.68 | 1.73 | 00:00:00 | | 2004-10-13 | 46,600 | 1.78 | 1.78 | 1.72 | 1.72 | 00:00:00 | | 2004-10-14 | 158,300 | 1.72 | 1.72 | 1.67 | 1.67 | 00:00:00 | | 2004-10-15 | 161,100 | 1.67 | 1.69 | 1.63 | 1.63 | 00:00:00 | | 2004-10-18 | 50,100 | 1.67 | 1.67 | 1.60 | 1.67 | 00:00:00 | | 2004-10-19 | 53,800 | 1.67 | 1.67 | 1.63 | 1.63 | 00:00:00 | | 2004-10-20 | 43,300 | 1.65 | 1.67 | 1.61 | 1.64 | 00:00:00 | | 2004-10-21 | 29,500 | 1.64 | 1.64 | 1.60 | 1.60 | 00:00:00 | | 2004-10-22 | 128,500 | 1.60 | 1.63 | 1.53 | 1.63 | 00:00:00 | | 2004-10-25 | 586,600 | 1.65 | 1.70 | 1.62 | 1.64 | 00:00:00 | | 2004-10-26 | 178,600 | 1.65 | 1.67 | 1.63 | 1.65 | 00:00:00 | | 2004-10-27 | 353,600 | 1.69 | 1.71 | 1.66 | 1.68 | 00:00:00 | | 2004-10-28 | 748,400 | 1.67 | 1.73 | 1.66 | 1.70 | 00:00:00 | | 2004-10-29 | 209,800 | 1.73 | 1.73 | 1.65 | 1.72 | 00:00:00 | | 2004-11-01 | 166,100 | 1.73 | 1.75 | 1.66 | 1.67 | 00:00:00 | | 2004-11-02 | 268,000 | 1.70 | 1.70 | 1.45 | 1.60 | 00:00:00 | | 2004-11-03 | 23,700 | 1.64 | 1.64 | 1.57 | 1.61 | 00:00:00 | | 2004-11-04 | 187,200 | 1.57 | 1.65 | 1.57 | 1.63 | 00:00:00 | | 2004-11-05 | 117,000 | 1.63 | 1.68 | 1.60 | 1.65 | 00:00:00 | | 2004-11-08 | 63,400 | 1.60 | 1.70 | 1.60 | 1.68 | 00:00:00 | | 2004-11-09 | 233,900 | 1.70 | 1.70 | 1.53 | 1.60 | 00:00:00 | | 2004-11-10 | 36,800 | 1.62 | 1.62 | 1.60 | 1.62 | 00:00:00 | | 2004-11-11 | 59,200 | 1.61 | 1.66 | 1.60 | 1.66 | 00:00:00 | | 2004-11-12 | 40,600 | 1.67 | 1.68 | 1.63 | 1.67 | 00:00:00 | | 2004-11-15 | 36,200 | 1.62 | 1.66 | 1.62 | 1.65 | 00:00:00 | | 2004-11-16 | 20,800 | 1.65 | 1.70 | 1.65 | 1.69 | 00:00:00 | | 2004-11-17 | 718,200 | 1.70 | 1.75 | 1.65 | 1.75 | 00:00:00 | | 2004-11-18 | 48,500 | 1.85 | 1.85 | 1.67 | 1.70 | 00:00:00 | | 2004-11-19 | 116,600 | 1.68 | 1.73 | 1.65 | 1.70 | 00:00:00 | | 2004-11-22 | 75,200 | 1.69 | 1.69 | 1.65 | 1.66 | 00:00:00 | | 2004-11-23 | 176,600 | 1.65 | 1.70 | 1.62 | 1.65 | 00:00:00 | | 2004-11-24 | 112,300 | 1.67 | 1.68 | 1.61 | 1.65 | 00:00:00 | | 2004-11-25 | 289,300 | 1.65 | 1.72 | 1.65 | 1.70 | 00:00:00 | | 2004-11-26 | 233,800 | 1.68 | 1.71 | 1.68 | 1.68 | 00:00:00 | | 2004-11-29 | 2,348,200 | 1.71 | 1.71 | 1.60 | 1.65 | 00:00:00 | | 2004-11-30 | 283,400 | 1.65 | 1.70 | 1.57 | 1.65 | 00:00:00 | | 2004-12-01 | 59,100 | 1.68 | 1.72 | 1.68 | 1.70 | 00:00:00 | | 2004-12-02 | 231,000 | 1.74 | 1.74 | 1.68 | 1.70 | 00:00:00 | | 2004-12-03 | 318,800 | 1.74 | 1.75 | 1.70 | 1.70 | 00:00:00 | | 2004-12-06 | 49,200 | 1.65 | 1.69 | 1.59 | 1.69 | 00:00:00 | | 2004-12-07 | 67,900 | 1.65 | 1.65 | 1.54 | 1.54 | 00:00:00 | | 2004-12-08 | 346,900 | 1.50 | 1.53 | 1.41 | 1.47 | 00:00:00 | | 2004-12-09 | 284,200 | 1.45 | 1.55 | 1.45 | 1.50 | 00:00:00 | | 2004-12-10 | 113,500 | 1.56 | 1.60 | 1.50 | 1.60 | 00:00:00 | | 2004-12-13 | 626,000 | 1.67 | 1.75 | 1.64 | 1.75 | 00:00:00 | | 2004-12-14 | 852,900 | 1.75 | 1.77 | 1.65 | 1.75 | 00:00:00 | | 2004-12-15 | 217,100 | 1.67 | 1.84 | 1.67 | 1.78 | 00:00:00 | | 2004-12-16 | 271,200 | 1.80 | 1.81 | 1.73 | 1.80 | 00:00:00 | | 2004-12-17 | 148,600 | 1.61 | 1.79 | 1.61 | 1.72 | 00:00:00 | | 2004-12-20 | 115,700 | 1.70 | 1.75 | 1.62 | 1.70 | 00:00:00 | | 2004-12-21 | 343,900 | 1.70 | 1.78 | 1.70 | 1.76 | 00:00:00 | | 2004-12-22 | 27,700 | 1.70 | 1.75 | 1.70 | 1.74 | 00:00:00 | | 2004-12-23 | 92,400 | 1.75 | 1.77 | 1.75 | 1.77 | 00:00:00 | | 2004-12-24 | 51,300 | 1.77 | 1.77 | 1.70 | 1.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
