|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-08 | 918,800 | 1.40 | 1.42 | 1.34 | 1.41 | 00:00:00 | | 2005-12-09 | 1,996,200 | 1.43 | 1.43 | 1.33 | 1.36 | 00:00:00 | | 2005-12-12 | 1,024,100 | 1.38 | 1.42 | 1.35 | 1.35 | 00:00:00 | | 2005-12-13 | 123,700 | 1.35 | 1.37 | 1.32 | 1.35 | 00:00:00 | | 2005-12-14 | 1,669,400 | 1.32 | 1.34 | 1.26 | 1.34 | 00:00:00 | | 2005-12-15 | 446,300 | 1.30 | 1.34 | 1.26 | 1.28 | 00:00:00 | | 2005-12-16 | 53,700 | 1.26 | 1.31 | 1.26 | 1.29 | 00:00:00 | | 2005-12-19 | 131,700 | 1.31 | 1.34 | 1.30 | 1.31 | 00:00:00 | | 2005-12-20 | 170,600 | 1.34 | 1.35 | 1.32 | 1.33 | 00:00:00 | | 2005-12-21 | 423,500 | 1.35 | 1.43 | 1.34 | 1.40 | 00:00:00 | | 2005-12-22 | 3,066,100 | 1.44 | 1.60 | 1.40 | 1.50 | 00:00:00 | | 2005-12-23 | 650,600 | 1.45 | 1.50 | 1.38 | 1.45 | 00:00:00 | | 2005-12-28 | 549,000 | 1.50 | 1.50 | 1.44 | 1.50 | 00:00:00 | | 2005-12-29 | 293,300 | 1.50 | 1.52 | 1.48 | 1.50 | 00:00:00 | | 2005-12-30 | 396,300 | 1.50 | 1.50 | 1.42 | 1.48 | 00:00:00 | | 2006-01-03 | 407,800 | 1.50 | 1.54 | 1.47 | 1.51 | 00:00:00 | | 2006-01-04 | 1,706,500 | 1.55 | 1.65 | 1.48 | 1.52 | 00:00:00 | | 2006-01-05 | 239,900 | 1.47 | 1.54 | 1.43 | 1.50 | 00:00:00 | | 2006-01-06 | 1,557,900 | 1.58 | 1.65 | 1.48 | 1.65 | 00:00:00 | | 2006-01-09 | 428,500 | 1.68 | 1.69 | 1.63 | 1.63 | 00:00:00 | | 2006-01-10 | 336,400 | 1.63 | 1.65 | 1.50 | 1.60 | 00:00:00 | | 2006-01-11 | 1,319,800 | 1.60 | 1.83 | 1.60 | 1.82 | 00:00:00 | | 2006-01-12 | 4,701,800 | 1.90 | 1.97 | 1.81 | 1.87 | 00:00:00 | | 2006-01-13 | 3,067,500 | 1.90 | 1.98 | 1.87 | 1.95 | 00:00:00 | | 2006-01-16 | 631,200 | 1.93 | 2.00 | 1.83 | 1.86 | 00:00:00 | | 2006-01-17 | 2,423,500 | 1.88 | 1.90 | 1.82 | 1.84 | 00:00:00 | | 2006-01-18 | 816,800 | 1.83 | 1.85 | 1.65 | 1.79 | 00:00:00 | | 2006-01-19 | 1,228,700 | 1.85 | 1.90 | 1.79 | 1.80 | 00:00:00 | | 2006-01-20 | 3,503,300 | 1.88 | 1.97 | 1.80 | 1.95 | 00:00:00 | | 2006-01-23 | 1,662,500 | 1.99 | 2.10 | 1.95 | 1.99 | 00:00:00 | | 2006-01-24 | 1,285,700 | 2.00 | 2.08 | 1.97 | 2.01 | 00:00:00 | | 2006-01-25 | 810,700 | 2.02 | 2.05 | 1.97 | 2.04 | 00:00:00 | | 2006-01-26 | 329,000 | 2.02 | 2.02 | 1.95 | 1.96 | 00:00:00 | | 2006-01-27 | 309,400 | 2.00 | 2.00 | 1.87 | 1.94 | 00:00:00 | | 2006-01-30 | 490,700 | 1.96 | 2.02 | 1.90 | 1.94 | 00:00:00 | | 2006-01-31 | 918,300 | 1.98 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2006-02-01 | 499,500 | 1.90 | 2.00 | 1.90 | 1.95 | 00:00:00 | | 2006-02-02 | 394,400 | 1.95 | 1.99 | 1.91 | 1.95 | 00:00:00 | | 2006-02-03 | 1,300,900 | 1.92 | 1.99 | 1.90 | 1.95 | 00:00:00 | | 2006-02-06 | 857,400 | 1.95 | 2.00 | 1.90 | 1.99 | 00:00:00 | | 2006-02-07 | 1,812,900 | 1.99 | 1.99 | 1.84 | 1.86 | 00:00:00 | | 2006-02-08 | 598,200 | 1.90 | 1.90 | 1.72 | 1.80 | 00:00:00 | | 2006-02-09 | 142,800 | 1.89 | 1.89 | 1.83 | 1.83 | 00:00:00 | | 2006-02-10 | 338,700 | 1.84 | 1.85 | 1.75 | 1.75 | 00:00:00 | | 2006-02-13 | 287,400 | 1.70 | 1.83 | 1.70 | 1.72 | 00:00:00 | | 2006-02-14 | 440,700 | 1.75 | 1.85 | 1.60 | 1.85 | 00:00:00 | | 2006-02-15 | 423,500 | 1.78 | 1.85 | 1.78 | 1.80 | 00:00:00 | | 2006-02-16 | 75,700 | 1.77 | 1.90 | 1.77 | 1.90 | 00:00:00 | | 2006-02-17 | 114,600 | 1.90 | 1.95 | 1.85 | 1.85 | 00:00:00 | | 2006-02-20 | 705,000 | 1.85 | 1.97 | 1.85 | 1.95 | 00:00:00 | | 2006-02-21 | 330,400 | 1.97 | 1.98 | 1.90 | 1.90 | 00:00:00 | | 2006-02-22 | 1,512,000 | 1.90 | 1.95 | 1.90 | 1.94 | 00:00:00 | | 2006-02-23 | 838,300 | 1.95 | 1.95 | 1.90 | 1.90 | 00:00:00 | | 2006-02-24 | 1,543,300 | 1.98 | 2.25 | 1.93 | 2.25 | 00:00:00 | | 2006-02-27 | 563,700 | 2.18 | 2.20 | 2.00 | 2.10 | 00:00:00 | | 2006-02-28 | 219,400 | 2.10 | 2.15 | 2.05 | 2.13 | 00:00:00 | | 2006-03-01 | 1,505,900 | 2.18 | 2.32 | 2.05 | 2.25 | 00:00:00 | | 2006-03-02 | 939,800 | 2.25 | 2.50 | 2.25 | 2.48 | 00:00:00 | | 2006-03-03 | 1,699,200 | 2.45 | 2.50 | 2.40 | 2.49 | 00:00:00 | | 2006-03-06 | 849,000 | 2.48 | 2.48 | 2.15 | 2.35 | 00:00:00 | | 2006-03-07 | 424,700 | 2.39 | 2.39 | 2.17 | 2.24 | 00:00:00 | | 2006-03-08 | 992,700 | 2.19 | 2.19 | 1.98 | 2.07 | 00:00:00 | | 2006-03-09 | 336,500 | 2.15 | 2.30 | 2.09 | 2.13 | 00:00:00 | | 2006-03-10 | 618,100 | 2.15 | 2.15 | 2.01 | 2.12 | 00:00:00 | | 2006-03-13 | 99,600 | 2.22 | 2.22 | 2.08 | 2.10 | 00:00:00 | | 2006-03-14 | 218,500 | 2.15 | 2.15 | 2.13 | 2.13 | 00:00:00 | | 2006-03-15 | 479,300 | 2.19 | 2.19 | 2.09 | 2.19 | 00:00:00 | | 2006-03-16 | 203,700 | 2.19 | 2.19 | 2.14 | 2.18 | 00:00:00 | | 2006-03-17 | 209,600 | 2.13 | 2.22 | 2.08 | 2.20 | 00:00:00 | | 2006-03-20 | 559,500 | 2.10 | 2.15 | 2.08 | 2.12 | 00:00:00 | | 2006-03-21 | 1,286,700 | 2.19 | 2.30 | 2.15 | 2.27 | 00:00:00 | | 2006-03-22 | 266,900 | 2.30 | 2.39 | 2.30 | 2.34 | 00:00:00 | | 2006-03-23 | 468,500 | 2.31 | 2.41 | 2.25 | 2.40 | 00:00:00 | | 2006-03-24 | 883,200 | 2.45 | 2.50 | 2.30 | 2.40 | 00:00:00 | | 2006-03-27 | 480,400 | 2.40 | 2.45 | 2.25 | 2.39 | 00:00:00 | | 2006-03-28 | 1,572,600 | 2.40 | 2.43 | 2.26 | 2.28 | 00:00:00 | | 2006-03-29 | 1,008,500 | 2.23 | 2.39 | 2.23 | 2.37 | 00:00:00 | | 2006-03-30 | 2,056,800 | 2.39 | 2.48 | 2.36 | 2.40 | 00:00:00 | | 2006-03-31 | 1,193,000 | 2.45 | 2.45 | 2.30 | 2.35 | 00:00:00 | | 2006-04-03 | 1,159,000 | 2.30 | 2.40 | 2.20 | 2.31 | 00:00:00 | | 2006-04-04 | 491,600 | 2.25 | 2.35 | 2.21 | 2.25 | 00:00:00 | | 2006-04-05 | 465,000 | 2.26 | 2.40 | 2.17 | 2.31 | 00:00:00 | | 2006-04-06 | 1,993,200 | 2.38 | 2.45 | 2.37 | 2.41 | 00:00:00 | | 2006-04-07 | 689,200 | 2.45 | 2.45 | 2.27 | 2.30 | 00:00:00 | | 2006-04-10 | 841,500 | 2.30 | 2.37 | 2.30 | 2.30 | 00:00:00 | | 2006-04-11 | 839,900 | 2.30 | 2.35 | 2.15 | 2.27 | 00:00:00 | | 2006-04-12 | 508,500 | 2.27 | 2.35 | 2.26 | 2.30 | 00:00:00 | | 2006-04-13 | 883,300 | 2.35 | 2.37 | 2.25 | 2.36 | 00:00:00 | | 2006-04-17 | 4,279,300 | 2.41 | 2.70 | 2.41 | 2.68 | 00:00:00 | | 2006-04-18 | 2,235,600 | 2.78 | 3.07 | 2.78 | 2.90 | 00:00:00 | | 2006-04-19 | 2,640,300 | 2.92 | 3.02 | 2.88 | 2.94 | 00:00:00 | | 2006-04-20 | 1,481,300 | 2.90 | 2.94 | 2.64 | 2.79 | 00:00:00 | | 2006-04-21 | 1,414,200 | 2.80 | 2.85 | 2.75 | 2.83 | 00:00:00 | | 2006-04-24 | 982,600 | 2.80 | 2.89 | 2.70 | 2.84 | 00:00:00 | | 2006-04-25 | 1,797,900 | 2.80 | 2.91 | 2.80 | 2.83 | 00:00:00 | | 2006-04-26 | 1,098,100 | 2.83 | 2.87 | 2.80 | 2.85 | 00:00:00 | | 2006-04-27 | 809,200 | 2.84 | 2.85 | 2.68 | 2.75 | 00:00:00 | | 2006-04-28 | 1,011,700 | 2.72 | 2.85 | 2.70 | 2.85 | 00:00:00 | | 2006-05-01 | 1,035,400 | 2.87 | 2.87 | 2.80 | 2.80 | 00:00:00 | | 2006-05-02 | 1,120,300 | 2.89 | 2.89 | 2.80 | 2.86 | 00:00:00 | | 2006-05-03 | 1,094,900 | 2.89 | 2.89 | 2.70 | 2.71 | 00:00:00 | | 2006-05-04 | 889,300 | 2.76 | 2.89 | 2.76 | 2.80 | 00:00:00 | | 2006-05-05 | 270,000 | 2.85 | 2.89 | 2.80 | 2.85 | 00:00:00 | | 2006-05-08 | 250,100 | 2.85 | 2.93 | 2.80 | 2.93 | 00:00:00 | | 2006-05-09 | 4,199,300 | 2.95 | 3.18 | 2.95 | 3.00 | 00:00:00 | | 2006-05-10 | 352,000 | 3.05 | 3.05 | 2.92 | 3.02 | 00:00:00 | | 2006-05-11 | 1,767,900 | 3.03 | 3.05 | 2.80 | 2.90 | 00:00:00 | | 2006-05-12 | 2,283,800 | 2.93 | 2.93 | 2.55 | 2.67 | 00:00:00 | | 2006-05-15 | 1,555,800 | 2.50 | 2.56 | 2.26 | 2.28 | 00:00:00 | | 2006-05-16 | 1,719,000 | 2.36 | 2.40 | 2.00 | 2.32 | 00:00:00 | | 2006-05-17 | 472,800 | 2.40 | 2.40 | 2.16 | 2.25 | 00:00:00 | | 2006-05-18 | 409,400 | 2.16 | 2.30 | 2.16 | 2.20 | 00:00:00 | | 2006-05-19 | 709,100 | 2.15 | 2.40 | 2.11 | 2.39 | 00:00:00 | | 2006-05-23 | 294,600 | 2.39 | 2.39 | 2.25 | 2.37 | 00:00:00 | | 2006-05-24 | 339,700 | 2.26 | 2.26 | 2.15 | 2.21 | 00:00:00 | | 2006-05-25 | 342,300 | 2.23 | 2.40 | 2.21 | 2.26 | 00:00:00 | | 2006-05-26 | 644,900 | 2.30 | 2.30 | 2.23 | 2.30 | 00:00:00 | | 2006-05-29 | 236,200 | 2.35 | 2.41 | 2.26 | 2.37 | 00:00:00 | | 2006-05-30 | 520,400 | 2.32 | 2.39 | 2.25 | 2.31 | 00:00:00 | | 2006-05-31 | 166,600 | 2.30 | 2.35 | 2.20 | 2.21 | 00:00:00 | | 2006-06-01 | 415,000 | 2.16 | 2.29 | 2.15 | 2.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
