|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-06-17 | 94,100 | 1.40 | 1.40 | 1.35 | 1.37 | 00:00:00 | | 2005-06-20 | 130,700 | 1.37 | 1.37 | 1.29 | 1.30 | 00:00:00 | | 2005-06-21 | 142,300 | 1.30 | 1.30 | 1.26 | 1.27 | 00:00:00 | | 2005-06-22 | 790,000 | 1.27 | 1.30 | 1.26 | 1.30 | 00:00:00 | | 2005-06-23 | 509,900 | 1.30 | 1.37 | 1.30 | 1.36 | 00:00:00 | | 2005-06-24 | 35,100 | 1.36 | 1.36 | 1.30 | 1.33 | 00:00:00 | | 2005-06-27 | 296,900 | 1.32 | 1.33 | 1.25 | 1.26 | 00:00:00 | | 2005-06-28 | 23,000 | 1.25 | 1.26 | 1.22 | 1.25 | 00:00:00 | | 2005-06-29 | 105,900 | 1.25 | 1.29 | 1.25 | 1.29 | 00:00:00 | | 2005-06-30 | 991,100 | 1.35 | 1.35 | 1.31 | 1.35 | 00:00:00 | | 2005-07-04 | 33,400 | 1.35 | 1.35 | 1.33 | 1.33 | 00:00:00 | | 2005-07-05 | 102,800 | 1.33 | 1.33 | 1.27 | 1.30 | 00:00:00 | | 2005-07-06 | 1,825,900 | 1.25 | 1.25 | 1.19 | 1.20 | 00:00:00 | | 2005-07-07 | 732,900 | 1.20 | 1.25 | 1.20 | 1.23 | 00:00:00 | | 2005-07-08 | 145,500 | 1.23 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2005-07-11 | 44,500 | 1.27 | 1.27 | 1.23 | 1.25 | 00:00:00 | | 2005-07-12 | 28,600 | 1.25 | 1.25 | 1.22 | 1.23 | 00:00:00 | | 2005-07-13 | 49,200 | 1.25 | 1.25 | 1.22 | 1.22 | 00:00:00 | | 2005-07-14 | 87,700 | 1.22 | 1.22 | 1.20 | 1.22 | 00:00:00 | | 2005-07-15 | 15,600 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2005-07-18 | 84,800 | 1.24 | 1.24 | 1.20 | 1.20 | 00:00:00 | | 2005-07-19 | 344,300 | 1.20 | 1.21 | 1.15 | 1.20 | 00:00:00 | | 2005-07-20 | 733,000 | 1.24 | 1.24 | 1.20 | 1.21 | 00:00:00 | | 2005-07-21 | 115,700 | 1.21 | 1.22 | 1.20 | 1.22 | 00:00:00 | | 2005-07-22 | 193,000 | 1.23 | 1.25 | 1.22 | 1.24 | 00:00:00 | | 2005-07-25 | 258,500 | 1.35 | 1.35 | 1.20 | 1.23 | 00:00:00 | | 2005-07-26 | 235,000 | 1.25 | 1.25 | 1.20 | 1.21 | 00:00:00 | | 2005-07-27 | 1,012,000 | 1.22 | 1.25 | 1.13 | 1.22 | 00:00:00 | | 2005-07-28 | 429,700 | 1.22 | 1.25 | 1.20 | 1.24 | 00:00:00 | | 2005-07-29 | 242,900 | 1.25 | 1.30 | 1.23 | 1.26 | 00:00:00 | | 2005-08-02 | 188,700 | 1.33 | 1.33 | 1.23 | 1.24 | 00:00:00 | | 2005-08-03 | 222,500 | 1.24 | 1.30 | 1.24 | 1.30 | 00:00:00 | | 2005-08-04 | 254,400 | 1.33 | 1.34 | 1.30 | 1.30 | 00:00:00 | | 2005-08-05 | 113,000 | 1.34 | 1.34 | 1.29 | 1.30 | 00:00:00 | | 2005-08-08 | 189,600 | 1.31 | 1.31 | 1.26 | 1.28 | 00:00:00 | | 2005-08-09 | 1,503,300 | 1.25 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2005-08-10 | 61,700 | 1.27 | 1.28 | 1.27 | 1.27 | 00:00:00 | | 2005-08-11 | 848,300 | 1.27 | 1.33 | 1.27 | 1.28 | 00:00:00 | | 2005-08-12 | 141,300 | 1.28 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2005-08-15 | 468,600 | 1.29 | 1.29 | 1.26 | 1.26 | 00:00:00 | | 2005-08-16 | 334,000 | 1.26 | 1.31 | 1.26 | 1.31 | 00:00:00 | | 2005-08-17 | 227,600 | 1.30 | 1.31 | 1.27 | 1.30 | 00:00:00 | | 2005-08-18 | 159,000 | 1.32 | 1.33 | 1.30 | 1.31 | 00:00:00 | | 2005-08-19 | 112,100 | 1.31 | 1.33 | 1.30 | 1.33 | 00:00:00 | | 2005-08-22 | 54,800 | 1.34 | 1.34 | 1.32 | 1.33 | 00:00:00 | | 2005-08-23 | 40,500 | 1.34 | 1.34 | 1.32 | 1.32 | 00:00:00 | | 2005-08-24 | 14,500 | 1.34 | 1.34 | 1.33 | 1.33 | 00:00:00 | | 2005-08-25 | 218,700 | 1.33 | 1.33 | 1.30 | 1.31 | 00:00:00 | | 2005-08-26 | 120,300 | 1.31 | 1.35 | 1.31 | 1.31 | 00:00:00 | | 2005-08-29 | 257,600 | 1.37 | 1.38 | 1.33 | 1.37 | 00:00:00 | | 2005-08-30 | 268,200 | 1.37 | 1.37 | 1.35 | 1.36 | 00:00:00 | | 2005-08-31 | 175,600 | 1.34 | 1.35 | 1.31 | 1.35 | 00:00:00 | | 2005-09-01 | 499,000 | 1.37 | 1.40 | 1.34 | 1.40 | 00:00:00 | | 2005-09-02 | 165,700 | 1.42 | 1.42 | 1.36 | 1.39 | 00:00:00 | | 2005-09-06 | 317,800 | 1.37 | 1.48 | 1.37 | 1.48 | 00:00:00 | | 2005-09-07 | 83,700 | 1.41 | 1.48 | 1.40 | 1.45 | 00:00:00 | | 2005-09-08 | 52,500 | 1.45 | 1.49 | 1.41 | 1.49 | 00:00:00 | | 2005-09-09 | 245,900 | 1.48 | 1.48 | 1.46 | 1.48 | 00:00:00 | | 2005-09-12 | 73,500 | 1.46 | 1.46 | 1.40 | 1.43 | 00:00:00 | | 2005-09-13 | 64,500 | 1.43 | 1.43 | 1.31 | 1.42 | 00:00:00 | | 2005-09-14 | 89,800 | 1.41 | 1.45 | 1.40 | 1.41 | 00:00:00 | | 2005-09-15 | 1,056,900 | 1.45 | 1.45 | 1.16 | 1.40 | 00:00:00 | | 2005-09-16 | 616,500 | 1.45 | 1.54 | 1.42 | 1.54 | 00:00:00 | | 2005-09-19 | 292,800 | 1.55 | 1.65 | 1.53 | 1.65 | 00:00:00 | | 2005-09-20 | 154,700 | 1.65 | 1.66 | 1.56 | 1.60 | 00:00:00 | | 2005-09-21 | 191,800 | 1.54 | 1.58 | 1.53 | 1.54 | 00:00:00 | | 2005-09-22 | 1,143,600 | 1.54 | 1.59 | 1.53 | 1.56 | 00:00:00 | | 2005-09-23 | 487,300 | 1.60 | 1.60 | 1.50 | 1.52 | 00:00:00 | | 2005-09-26 | 554,300 | 1.50 | 1.57 | 1.50 | 1.57 | 00:00:00 | | 2005-09-27 | 349,100 | 1.58 | 1.58 | 1.48 | 1.55 | 00:00:00 | | 2005-09-28 | 107,100 | 1.50 | 1.54 | 1.45 | 1.50 | 00:00:00 | | 2005-09-29 | 870,200 | 1.50 | 1.58 | 1.46 | 1.53 | 00:00:00 | | 2005-09-30 | 1,039,400 | 1.50 | 1.54 | 1.43 | 1.47 | 00:00:00 | | 2005-10-03 | 40,800 | 1.49 | 1.50 | 1.49 | 1.49 | 00:00:00 | | 2005-10-04 | 1,113,300 | 1.46 | 1.55 | 1.46 | 1.50 | 00:00:00 | | 2005-10-05 | 186,100 | 1.50 | 1.54 | 1.50 | 1.50 | 00:00:00 | | 2005-10-06 | 556,400 | 1.52 | 1.59 | 1.50 | 1.55 | 00:00:00 | | 2005-10-07 | 40,600 | 1.56 | 1.60 | 1.55 | 1.59 | 00:00:00 | | 2005-10-11 | 907,700 | 1.56 | 1.58 | 1.54 | 1.54 | 00:00:00 | | 2005-10-12 | 483,400 | 1.60 | 1.60 | 1.47 | 1.49 | 00:00:00 | | 2005-10-13 | 217,900 | 1.45 | 1.45 | 1.31 | 1.42 | 00:00:00 | | 2005-10-14 | 162,700 | 1.30 | 1.45 | 1.30 | 1.33 | 00:00:00 | | 2005-10-17 | 102,900 | 1.37 | 1.46 | 1.36 | 1.39 | 00:00:00 | | 2005-10-18 | 54,400 | 1.47 | 1.49 | 1.39 | 1.39 | 00:00:00 | | 2005-10-19 | 105,000 | 1.39 | 1.40 | 1.36 | 1.38 | 00:00:00 | | 2005-10-20 | 45,900 | 1.31 | 1.39 | 1.31 | 1.35 | 00:00:00 | | 2005-10-21 | 53,300 | 1.32 | 1.40 | 1.30 | 1.35 | 00:00:00 | | 2005-10-24 | 388,000 | 1.35 | 1.37 | 1.29 | 1.32 | 00:00:00 | | 2005-10-25 | 46,600 | 1.35 | 1.40 | 1.32 | 1.35 | 00:00:00 | | 2005-10-26 | 99,400 | 1.32 | 1.34 | 1.30 | 1.30 | 00:00:00 | | 2005-10-27 | 38,100 | 1.35 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2005-10-28 | 82,700 | 1.30 | 1.35 | 1.28 | 1.30 | 00:00:00 | | 2005-10-31 | 106,500 | 1.43 | 1.43 | 1.22 | 1.22 | 00:00:00 | | 2005-11-01 | 157,400 | 1.40 | 1.40 | 1.30 | 1.31 | 00:00:00 | | 2005-11-02 | 175,700 | 1.32 | 1.33 | 1.28 | 1.29 | 00:00:00 | | 2005-11-03 | 51,800 | 1.30 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2005-11-04 | 1,020,300 | 1.22 | 1.30 | 1.20 | 1.24 | 00:00:00 | | 2005-11-07 | 207,500 | 1.26 | 1.27 | 1.19 | 1.20 | 00:00:00 | | 2005-11-08 | 139,500 | 1.20 | 1.25 | 1.20 | 1.22 | 00:00:00 | | 2005-11-09 | 178,900 | 1.22 | 1.25 | 1.22 | 1.25 | 00:00:00 | | 2005-11-10 | 131,900 | 1.25 | 1.25 | 1.20 | 1.22 | 00:00:00 | | 2005-11-11 | 163,100 | 1.22 | 1.26 | 1.22 | 1.25 | 00:00:00 | | 2005-11-14 | 137,300 | 1.25 | 1.28 | 1.25 | 1.26 | 00:00:00 | | 2005-11-15 | 303,100 | 1.28 | 1.28 | 1.19 | 1.21 | 00:00:00 | | 2005-11-16 | 227,700 | 1.28 | 1.32 | 1.25 | 1.32 | 00:00:00 | | 2005-11-17 | 690,000 | 1.31 | 1.44 | 1.31 | 1.39 | 00:00:00 | | 2005-11-18 | 177,900 | 1.44 | 1.44 | 1.27 | 1.30 | 00:00:00 | | 2005-11-21 | 86,300 | 1.30 | 1.39 | 1.30 | 1.39 | 00:00:00 | | 2005-11-22 | 51,800 | 1.40 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2005-11-23 | 83,700 | 1.36 | 1.39 | 1.30 | 1.36 | 00:00:00 | | 2005-11-24 | 422,400 | 1.33 | 1.44 | 1.30 | 1.35 | 00:00:00 | | 2005-11-25 | 44,300 | 1.40 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2005-11-28 | 58,000 | 1.40 | 1.40 | 1.30 | 1.33 | 00:00:00 | | 2005-11-29 | 1,044,900 | 1.35 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2005-11-30 | 633,800 | 1.35 | 1.35 | 1.24 | 1.25 | 00:00:00 | | 2005-12-01 | 1,180,200 | 1.34 | 1.34 | 1.26 | 1.30 | 00:00:00 | | 2005-12-02 | 344,200 | 1.33 | 1.35 | 1.26 | 1.26 | 00:00:00 | | 2005-12-05 | 638,600 | 1.27 | 1.32 | 1.26 | 1.30 | 00:00:00 | | 2005-12-06 | 768,600 | 1.32 | 1.34 | 1.25 | 1.34 | 00:00:00 | | 2005-12-07 | 2,263,800 | 1.36 | 1.44 | 1.34 | 1.39 | 00:00:00 | | 2005-12-08 | 918,800 | 1.40 | 1.42 | 1.34 | 1.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
