|
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 | 2004-12-24 | 51,300 | 1.77 | 1.77 | 1.70 | 1.75 | 00:00:00 | 2004-12-29 | 230,800 | 1.75 | 1.77 | 1.70 | 1.77 | 00:00:00 | 2004-12-30 | 239,400 | 1.70 | 1.80 | 1.70 | 1.77 | 00:00:00 | 2004-12-31 | 91,900 | 1.80 | 1.85 | 1.78 | 1.83 | 00:00:00 | 2005-01-04 | 444,200 | 1.75 | 1.83 | 1.71 | 1.75 | 00:00:00 | 2005-01-05 | 183,500 | 1.76 | 1.80 | 1.75 | 1.75 | 00:00:00 | 2005-01-06 | 184,100 | 1.75 | 1.83 | 1.73 | 1.83 | 00:00:00 | 2005-01-07 | 168,900 | 1.80 | 1.88 | 1.80 | 1.85 | 00:00:00 | 2005-01-10 | 79,700 | 1.80 | 1.85 | 1.80 | 1.82 | 00:00:00 | 2005-01-11 | 865,500 | 1.80 | 1.84 | 1.80 | 1.83 | 00:00:00 | 2005-01-12 | 426,700 | 1.76 | 1.83 | 1.76 | 1.76 | 00:00:00 | 2005-01-13 | 204,800 | 1.76 | 1.82 | 1.73 | 1.75 | 00:00:00 | 2005-01-14 | 220,200 | 1.75 | 1.80 | 1.75 | 1.75 | 00:00:00 | 2005-01-17 | 72,800 | 1.79 | 1.79 | 1.73 | 1.77 | 00:00:00 | 2005-01-18 | 129,400 | 1.71 | 1.76 | 1.70 | 1.75 | 00:00:00 | 2005-01-19 | 58,600 | 1.75 | 1.75 | 1.71 | 1.75 | 00:00:00 | 2005-01-20 | 31,100 | 1.73 | 1.78 | 1.73 | 1.78 | 00:00:00 | 2005-01-21 | 112,500 | 1.79 | 1.80 | 1.78 | 1.79 | 00:00:00 | 2005-01-24 | 740,800 | 1.80 | 1.80 | 1.73 | 1.75 | 00:00:00 | 2005-01-25 | 258,200 | 1.75 | 1.75 | 1.67 | 1.70 | 00:00:00 | 2005-01-26 | 9,600 | 1.70 | 1.70 | 1.67 | 1.67 | 00:00:00 | 2005-01-27 | 389,600 | 1.65 | 1.65 | 1.57 | 1.60 | 00:00:00 | 2005-01-28 | 15,800 | 1.58 | 1.60 | 1.57 | 1.58 | 00:00:00 | 2005-01-31 | 58,100 | 1.56 | 1.56 | 1.46 | 1.47 | 00:00:00 | 2005-02-01 | 285,100 | 1.48 | 1.50 | 1.43 | 1.43 | 00:00:00 | 2005-02-02 | 243,800 | 1.43 | 1.53 | 1.43 | 1.50 | 00:00:00 | 2005-02-03 | 59,200 | 1.50 | 1.51 | 1.45 | 1.50 | 00:00:00 | 2005-02-04 | 81,300 | 1.50 | 1.58 | 1.46 | 1.47 | 00:00:00 | 2005-02-07 | 52,500 | 1.50 | 1.50 | 1.46 | 1.48 | 00:00:00 | 2005-02-08 | 176,600 | 1.59 | 1.59 | 1.40 | 1.40 | 00:00:00 | 2005-02-09 | 244,100 | 1.40 | 1.45 | 1.37 | 1.45 | 00:00:00 | 2005-02-10 | 90,200 | 1.45 | 1.50 | 1.45 | 1.46 | 00:00:00 | 2005-02-11 | 349,800 | 1.49 | 1.59 | 1.45 | 1.54 | 00:00:00 | 2005-02-14 | 120,000 | 1.56 | 1.64 | 1.56 | 1.57 | 00:00:00 | 2005-02-15 | 71,900 | 1.55 | 1.56 | 1.50 | 1.55 | 00:00:00 | 2005-02-16 | 103,600 | 1.50 | 1.53 | 1.50 | 1.52 | 00:00:00 | 2005-02-17 | 59,800 | 1.52 | 1.61 | 1.50 | 1.61 | 00:00:00 | 2005-02-18 | 114,700 | 1.61 | 1.65 | 1.55 | 1.64 | 00:00:00 | 2005-02-21 | 157,800 | 1.63 | 1.79 | 1.63 | 1.70 | 00:00:00 | 2005-02-22 | 122,700 | 1.78 | 1.80 | 1.65 | 1.75 | 00:00:00 | 2005-02-23 | 28,000 | 1.74 | 1.74 | 1.65 | 1.70 | 00:00:00 | 2005-02-24 | 270,800 | 1.70 | 1.74 | 1.62 | 1.70 | 00:00:00 | 2005-02-25 | 67,800 | 1.62 | 1.68 | 1.62 | 1.68 | 00:00:00 | 2005-02-28 | 288,000 | 1.70 | 1.70 | 1.60 | 1.64 | 00:00:00 | 2005-03-01 | 49,100 | 1.60 | 1.65 | 1.60 | 1.65 | 00:00:00 | 2005-03-02 | 13,300 | 1.65 | 1.66 | 1.65 | 1.66 | 00:00:00 | 2005-03-03 | 134,700 | 1.60 | 1.73 | 1.60 | 1.69 | 00:00:00 | 2005-03-04 | 708,700 | 1.65 | 1.73 | 1.63 | 1.65 | 00:00:00 | 2005-03-07 | 40,600 | 1.60 | 1.69 | 1.57 | 1.69 | 00:00:00 | 2005-03-08 | 65,600 | 1.62 | 1.68 | 1.62 | 1.65 | 00:00:00 | 2005-03-09 | 38,400 | 1.56 | 1.68 | 1.56 | 1.66 | 00:00:00 | 2005-03-10 | 25,000 | 1.62 | 1.62 | 1.59 | 1.60 | 00:00:00 | 2005-03-11 | 29,700 | 1.60 | 1.69 | 1.60 | 1.66 | 00:00:00 | 2005-03-14 | 18,600 | 1.63 | 1.63 | 1.59 | 1.60 | 00:00:00 | 2005-03-15 | 140,800 | 1.61 | 1.64 | 1.59 | 1.60 | 00:00:00 | 2005-03-16 | 8,200 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2005-03-17 | 19,600 | 1.60 | 1.60 | 1.58 | 1.58 | 00:00:00 | 2005-03-18 | 10,900 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | 2005-03-21 | 28,300 | 1.52 | 1.57 | 1.51 | 1.55 | 00:00:00 | 2005-03-22 | 24,400 | 1.55 | 1.58 | 1.52 | 1.58 | 00:00:00 | 2005-03-23 | 450,900 | 1.52 | 1.53 | 1.50 | 1.53 | 00:00:00 | 2005-03-24 | 35,200 | 1.58 | 1.58 | 1.43 | 1.50 | 00:00:00 | 2005-03-28 | 18,100 | 1.48 | 1.48 | 1.44 | 1.48 | 00:00:00 | 2005-03-29 | 284,800 | 1.43 | 1.47 | 1.42 | 1.47 | 00:00:00 | 2005-03-30 | 12,400 | 1.53 | 1.53 | 1.48 | 1.50 | 00:00:00 | 2005-03-31 | 62,300 | 1.50 | 1.65 | 1.50 | 1.60 | 00:00:00 | 2005-04-01 | 46,700 | 1.51 | 1.60 | 1.51 | 1.56 | 00:00:00 | 2005-04-04 | 39,300 | 1.51 | 1.51 | 1.47 | 1.50 | 00:00:00 | 2005-04-05 | 57,600 | 1.47 | 1.52 | 1.45 | 1.52 | 00:00:00 | 2005-04-06 | 27,300 | 1.45 | 1.55 | 1.45 | 1.50 | 00:00:00 | 2005-04-07 | 16,900 | 1.48 | 1.57 | 1.48 | 1.57 | 00:00:00 | 2005-04-08 | 9,500 | 1.57 | 1.58 | 1.55 | 1.55 | 00:00:00 | 2005-04-11 | 24,700 | 1.59 | 1.59 | 1.53 | 1.53 | 00:00:00 | 2005-04-12 | 132,400 | 1.55 | 1.55 | 1.45 | 1.55 | 00:00:00 | 2005-04-13 | 74,700 | 1.55 | 1.55 | 1.45 | 1.50 | 00:00:00 | 2005-04-14 | 49,100 | 1.45 | 1.45 | 1.42 | 1.42 | 00:00:00 | 2005-04-15 | 54,300 | 1.42 | 1.42 | 1.40 | 1.41 | 00:00:00 | 2005-04-18 | 7,900 | 1.45 | 1.45 | 1.44 | 1.44 | 00:00:00 | 2005-04-19 | 113,200 | 1.40 | 1.46 | 1.40 | 1.45 | 00:00:00 | 2005-04-20 | 65,700 | 1.41 | 1.47 | 1.30 | 1.46 | 00:00:00 | 2005-04-21 | 81,900 | 1.45 | 1.47 | 1.40 | 1.40 | 00:00:00 | 2005-04-22 | 23,500 | 1.45 | 1.45 | 1.40 | 1.40 | 00:00:00 | 2005-04-25 | 109,300 | 1.45 | 1.45 | 1.40 | 1.45 | 00:00:00 | 2005-04-26 | 119,700 | 1.46 | 1.46 | 1.40 | 1.40 | 00:00:00 | 2005-04-27 | 154,200 | 1.42 | 1.45 | 1.37 | 1.38 | 00:00:00 | 2005-04-28 | 18,000 | 1.40 | 1.40 | 1.32 | 1.35 | 00:00:00 | 2005-04-29 | 793,300 | 1.35 | 1.40 | 1.30 | 1.39 | 00:00:00 | 2005-05-02 | 541,200 | 1.35 | 1.35 | 1.30 | 1.30 | 00:00:00 | 2005-05-03 | 14,500 | 1.30 | 1.32 | 1.26 | 1.32 | 00:00:00 | 2005-05-04 | 17,300 | 1.38 | 1.40 | 1.25 | 1.33 | 00:00:00 | 2005-05-05 | 9,000 | 1.33 | 1.33 | 1.30 | 1.32 | 00:00:00 | 2005-05-06 | 102,500 | 1.26 | 1.40 | 1.26 | 1.30 | 00:00:00 | 2005-05-09 | 4,400 | 1.32 | 1.32 | 1.31 | 1.31 | 00:00:00 | 2005-05-10 | 58,200 | 1.31 | 1.34 | 1.30 | 1.31 | 00:00:00 | 2005-05-11 | 32,500 | 1.32 | 1.35 | 1.30 | 1.30 | 00:00:00 | 2005-05-12 | 340,500 | 1.30 | 1.33 | 1.22 | 1.22 | 00:00:00 | 2005-05-13 | 1,588,500 | 1.26 | 1.26 | 1.20 | 1.26 | 00:00:00 | 2005-05-16 | 1,240,500 | 1.25 | 1.25 | 1.11 | 1.23 | 00:00:00 | 2005-05-17 | 1,341,100 | 1.23 | 1.24 | 1.20 | 1.20 | 00:00:00 | 2005-05-18 | 66,400 | 1.20 | 1.30 | 1.20 | 1.25 | 00:00:00 | 2005-05-19 | 1,301,600 | 1.25 | 1.30 | 1.22 | 1.25 | 00:00:00 | 2005-05-20 | 8,600 | 1.29 | 1.29 | 1.23 | 1.23 | 00:00:00 | 2005-05-24 | 148,500 | 1.24 | 1.29 | 1.24 | 1.26 | 00:00:00 | 2005-05-25 | 2,039,900 | 1.27 | 1.27 | 1.22 | 1.25 | 00:00:00 | 2005-05-26 | 103,900 | 1.26 | 1.26 | 1.17 | 1.20 | 00:00:00 | 2005-05-27 | 71,800 | 1.20 | 1.27 | 1.20 | 1.27 | 00:00:00 | 2005-05-30 | 55,900 | 1.24 | 1.27 | 1.24 | 1.27 | 00:00:00 | 2005-05-31 | 59,200 | 1.25 | 1.26 | 1.23 | 1.26 | 00:00:00 | 2005-06-01 | 56,100 | 1.25 | 1.45 | 1.25 | 1.40 | 00:00:00 | 2005-06-02 | 339,100 | 1.40 | 1.52 | 1.35 | 1.35 | 00:00:00 | 2005-06-03 | 1,100 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | 2005-06-06 | 123,000 | 1.40 | 1.41 | 1.35 | 1.35 | 00:00:00 | 2005-06-07 | 72,700 | 1.37 | 1.41 | 1.27 | 1.40 | 00:00:00 | 2005-06-08 | 143,300 | 1.35 | 1.40 | 1.30 | 1.35 | 00:00:00 | 2005-06-09 | 47,300 | 1.37 | 1.37 | 1.31 | 1.35 | 00:00:00 | 2005-06-10 | 68,300 | 1.35 | 1.39 | 1.30 | 1.39 | 00:00:00 | 2005-06-13 | 114,600 | 1.39 | 1.39 | 1.34 | 1.35 | 00:00:00 | 2005-06-14 | 56,200 | 1.35 | 1.36 | 1.34 | 1.34 | 00:00:00 | 2005-06-15 | 40,100 | 1.35 | 1.39 | 1.35 | 1.36 | 00:00:00 | 2005-06-16 | 91,100 | 1.40 | 1.40 | 1.37 | 1.40 | 00:00:00 | 2005-06-17 | 94,100 | 1.40 | 1.40 | 1.35 | 1.37 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|