|
 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 | | 2006-06-01 | 415,000 | 2.16 | 2.29 | 2.15 | 2.19 | 00:00:00 | | 2006-06-02 | 509,900 | 2.25 | 2.30 | 2.16 | 2.25 | 00:00:00 | | 2006-06-05 | 240,100 | 2.30 | 2.30 | 2.18 | 2.19 | 00:00:00 | | 2006-06-06 | 205,700 | 2.12 | 2.19 | 2.10 | 2.14 | 00:00:00 | | 2006-06-07 | 175,600 | 2.08 | 2.13 | 2.05 | 2.05 | 00:00:00 | | 2006-06-08 | 450,100 | 2.02 | 2.05 | 1.85 | 2.00 | 00:00:00 | | 2006-06-09 | 210,000 | 2.00 | 2.13 | 2.00 | 2.01 | 00:00:00 | | 2006-06-12 | 131,200 | 1.97 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2006-06-13 | 610,300 | 1.76 | 1.85 | 1.70 | 1.73 | 00:00:00 | | 2006-06-14 | 567,000 | 1.75 | 1.85 | 1.75 | 1.80 | 00:00:00 | | 2006-06-15 | 310,500 | 1.95 | 2.00 | 1.85 | 1.95 | 00:00:00 | | 2006-06-16 | 227,200 | 2.00 | 2.05 | 1.92 | 2.01 | 00:00:00 | | 2006-06-19 | 155,500 | 2.01 | 2.01 | 1.85 | 1.89 | 00:00:00 | | 2006-06-20 | 28,800 | 1.83 | 1.95 | 1.83 | 1.95 | 00:00:00 | | 2006-06-21 | 185,800 | 1.94 | 2.24 | 1.94 | 2.16 | 00:00:00 | | 2006-06-22 | 114,500 | 2.19 | 2.19 | 2.03 | 2.06 | 00:00:00 | | 2006-06-23 | 259,300 | 2.10 | 2.18 | 2.05 | 2.13 | 00:00:00 | | 2006-06-26 | 111,800 | 2.18 | 2.18 | 1.95 | 2.15 | 00:00:00 | | 2006-06-27 | 505,900 | 2.06 | 2.19 | 1.85 | 2.00 | 00:00:00 | | 2006-06-28 | 71,500 | 2.14 | 2.14 | 1.95 | 2.05 | 00:00:00 | | 2006-06-29 | 213,300 | 2.02 | 2.15 | 2.02 | 2.15 | 00:00:00 | | 2006-06-30 | 447,800 | 2.16 | 2.32 | 2.16 | 2.30 | 00:00:00 | | 2006-07-04 | 177,900 | 2.37 | 2.37 | 2.35 | 2.36 | 00:00:00 | | 2006-07-05 | 293,400 | 2.40 | 2.41 | 2.32 | 2.35 | 00:00:00 | | 2006-07-06 | 63,500 | 2.35 | 2.38 | 2.35 | 2.36 | 00:00:00 | | 2006-07-07 | 55,400 | 2.27 | 2.40 | 2.27 | 2.36 | 00:00:00 | | 2006-07-10 | 90,200 | 2.37 | 2.37 | 2.35 | 2.35 | 00:00:00 | | 2006-07-11 | 658,100 | 2.35 | 2.50 | 2.35 | 2.47 | 00:00:00 | | 2006-07-12 | 132,100 | 2.57 | 2.57 | 2.47 | 2.47 | 00:00:00 | | 2006-07-13 | 128,800 | 2.50 | 2.51 | 2.37 | 2.39 | 00:00:00 | | 2006-07-14 | 124,300 | 2.36 | 2.60 | 2.36 | 2.45 | 00:00:00 | | 2006-07-17 | 494,600 | 2.45 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2006-07-18 | 796,900 | 2.45 | 2.45 | 2.30 | 2.30 | 00:00:00 | | 2006-07-19 | 99,500 | 2.30 | 2.39 | 2.30 | 2.35 | 00:00:00 | | 2006-07-20 | 157,700 | 2.35 | 2.35 | 2.25 | 2.30 | 00:00:00 | | 2006-07-21 | 106,500 | 2.33 | 2.33 | 2.24 | 2.25 | 00:00:00 | | 2006-07-24 | 235,100 | 2.26 | 2.31 | 2.02 | 2.27 | 00:00:00 | | 2006-07-25 | 230,500 | 2.30 | 2.30 | 2.19 | 2.30 | 00:00:00 | | 2006-07-26 | 320,000 | 2.30 | 2.35 | 2.29 | 2.35 | 00:00:00 | | 2006-07-27 | 386,400 | 2.38 | 2.38 | 2.30 | 2.33 | 00:00:00 | | 2006-07-28 | 216,000 | 2.26 | 2.38 | 2.26 | 2.38 | 00:00:00 | | 2006-07-31 | 178,100 | 2.36 | 2.39 | 2.21 | 2.35 | 00:00:00 | | 2006-08-01 | 553,600 | 2.34 | 2.44 | 2.33 | 2.44 | 00:00:00 | | 2006-08-02 | 408,300 | 2.45 | 2.54 | 2.42 | 2.50 | 00:00:00 | | 2006-08-03 | 257,200 | 2.50 | 2.65 | 2.39 | 2.58 | 00:00:00 | | 2006-08-04 | 400,100 | 2.64 | 2.66 | 2.60 | 2.66 | 00:00:00 | | 2006-08-08 | 331,300 | 2.66 | 2.69 | 2.43 | 2.50 | 00:00:00 | | 2006-08-09 | 66,800 | 2.55 | 2.60 | 2.52 | 2.60 | 00:00:00 | | 2006-08-10 | 51,200 | 2.60 | 2.60 | 2.55 | 2.58 | 00:00:00 | | 2006-08-11 | 164,300 | 2.57 | 2.57 | 2.42 | 2.43 | 00:00:00 | | 2006-08-14 | 123,000 | 2.36 | 2.45 | 2.36 | 2.45 | 00:00:00 | | 2006-08-15 | 256,600 | 2.42 | 2.45 | 2.35 | 2.40 | 00:00:00 | | 2006-08-16 | 107,200 | 2.35 | 2.45 | 2.35 | 2.38 | 00:00:00 | | 2006-08-17 | 130,900 | 2.35 | 2.40 | 2.35 | 2.37 | 00:00:00 | | 2006-08-18 | 240,100 | 2.40 | 2.40 | 2.35 | 2.40 | 00:00:00 | | 2006-08-21 | 49,600 | 2.45 | 2.51 | 2.35 | 2.48 | 00:00:00 | | 2006-08-22 | 396,500 | 2.45 | 2.51 | 2.41 | 2.41 | 00:00:00 | | 2006-08-23 | 147,500 | 2.53 | 2.53 | 2.35 | 2.40 | 00:00:00 | | 2006-08-24 | 158,500 | 2.40 | 2.40 | 2.35 | 2.40 | 00:00:00 | | 2006-08-25 | 142,100 | 2.40 | 2.40 | 2.35 | 2.40 | 00:00:00 | | 2006-08-28 | 111,000 | 2.35 | 2.40 | 2.35 | 2.35 | 00:00:00 | | 2006-08-29 | 300,200 | 2.35 | 2.36 | 2.15 | 2.33 | 00:00:00 | | 2006-08-30 | 405,000 | 2.33 | 2.40 | 2.15 | 2.35 | 00:00:00 | | 2006-08-31 | 2,297,000 | 2.35 | 2.43 | 2.31 | 2.40 | 00:00:00 | | 2006-09-01 | 423,600 | 2.37 | 2.45 | 2.32 | 2.40 | 00:00:00 | | 2006-09-05 | 2,082,100 | 2.43 | 2.50 | 2.40 | 2.48 | 00:00:00 | | 2006-09-06 | 644,300 | 2.50 | 2.50 | 2.41 | 2.50 | 00:00:00 | | 2006-09-07 | 284,100 | 2.48 | 2.48 | 2.38 | 2.40 | 00:00:00 | | 2006-09-08 | 169,100 | 2.37 | 2.40 | 2.30 | 2.33 | 00:00:00 | | 2006-09-11 | 927,600 | 2.20 | 2.27 | 2.05 | 2.12 | 00:00:00 | | 2006-09-12 | 941,100 | 2.05 | 2.12 | 2.03 | 2.05 | 00:00:00 | | 2006-09-13 | 187,700 | 2.06 | 2.12 | 2.06 | 2.10 | 00:00:00 | | 2006-09-14 | 417,700 | 2.12 | 2.31 | 2.03 | 2.09 | 00:00:00 | | 2006-09-15 | 440,400 | 2.02 | 2.10 | 1.98 | 2.07 | 00:00:00 | | 2006-09-18 | 83,300 | 2.07 | 2.15 | 2.01 | 2.11 | 00:00:00 | | 2006-09-19 | 315,500 | 2.09 | 2.11 | 2.05 | 2.10 | 00:00:00 | | 2006-09-20 | 66,700 | 2.15 | 2.20 | 2.10 | 2.15 | 00:00:00 | | 2006-09-21 | 139,300 | 2.10 | 2.18 | 2.10 | 2.11 | 00:00:00 | | 2006-09-22 | 159,200 | 2.18 | 2.22 | 2.15 | 2.20 | 00:00:00 | | 2006-09-25 | 408,500 | 2.12 | 2.14 | 2.02 | 2.10 | 00:00:00 | | 2006-09-26 | 29,200 | 2.10 | 2.14 | 2.06 | 2.09 | 00:00:00 | | 2006-09-27 | 256,000 | 2.15 | 2.25 | 2.15 | 2.24 | 00:00:00 | | 2006-09-28 | 153,800 | 2.24 | 2.28 | 2.21 | 2.25 | 00:00:00 | | 2006-09-29 | 178,900 | 2.16 | 2.25 | 2.16 | 2.23 | 00:00:00 | | 2006-10-02 | 61,400 | 2.17 | 2.22 | 2.17 | 2.22 | 00:00:00 | | 2006-10-03 | 411,800 | 2.15 | 2.15 | 2.01 | 2.05 | 00:00:00 | | 2006-10-04 | 865,000 | 2.01 | 2.07 | 1.99 | 2.00 | 00:00:00 | | 2006-10-05 | 92,100 | 2.00 | 2.06 | 2.00 | 2.05 | 00:00:00 | | 2006-10-06 | 42,000 | 1.97 | 2.05 | 1.97 | 2.05 | 00:00:00 | | 2006-10-10 | 65,200 | 1.96 | 2.06 | 1.96 | 2.04 | 00:00:00 | | 2006-10-11 | 28,900 | 2.08 | 2.19 | 2.05 | 2.15 | 00:00:00 | | 2006-10-12 | 63,400 | 2.13 | 2.15 | 2.11 | 2.15 | 00:00:00 | | 2006-10-13 | 113,400 | 2.15 | 2.18 | 2.10 | 2.13 | 00:00:00 | | 2006-10-16 | 144,900 | 2.14 | 2.15 | 2.10 | 2.11 | 00:00:00 | | 2006-10-17 | 92,400 | 2.15 | 2.15 | 2.02 | 2.10 | 00:00:00 | | 2006-10-18 | 52,300 | 2.02 | 2.10 | 2.02 | 2.02 | 00:00:00 | | 2006-10-19 | 387,000 | 2.05 | 2.09 | 2.04 | 2.08 | 00:00:00 | | 2006-10-20 | 74,200 | 2.10 | 2.15 | 2.10 | 2.15 | 00:00:00 | | 2006-10-23 | 641,300 | 2.03 | 2.16 | 2.03 | 2.05 | 00:00:00 | | 2006-10-24 | 2,284,300 | 2.10 | 2.20 | 2.10 | 2.20 | 00:00:00 | | 2006-10-25 | 803,100 | 2.24 | 2.26 | 2.10 | 2.17 | 00:00:00 | | 2006-10-26 | 353,600 | 2.20 | 2.27 | 2.18 | 2.20 | 00:00:00 | | 2006-10-27 | 118,700 | 2.11 | 2.14 | 2.10 | 2.10 | 00:00:00 | | 2006-10-30 | 419,200 | 2.12 | 2.15 | 2.09 | 2.11 | 00:00:00 | | 2006-10-31 | 57,700 | 2.14 | 2.15 | 2.09 | 2.10 | 00:00:00 | | 2006-11-01 | 575,700 | 2.11 | 2.12 | 2.09 | 2.12 | 00:00:00 | | 2006-11-02 | 160,200 | 2.11 | 2.22 | 2.10 | 2.21 | 00:00:00 | | 2006-11-03 | 312,400 | 2.21 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2006-11-06 | 202,800 | 2.30 | 2.42 | 2.30 | 2.33 | 00:00:00 | | 2006-11-07 | 535,000 | 2.35 | 2.60 | 2.35 | 2.40 | 00:00:00 | | 2006-11-08 | 356,200 | 2.40 | 2.40 | 2.33 | 2.33 | 00:00:00 | | 2006-11-09 | 422,300 | 2.35 | 2.44 | 2.12 | 2.44 | 00:00:00 | | 2006-11-10 | 109,400 | 2.50 | 2.50 | 2.31 | 2.41 | 00:00:00 | | 2006-11-13 | 104,500 | 2.41 | 2.41 | 2.30 | 2.40 | 00:00:00 | | 2006-11-14 | 200,000 | 2.40 | 2.45 | 2.38 | 2.40 | 00:00:00 | | 2006-11-15 | 205,100 | 2.27 | 2.40 | 2.27 | 2.39 | 00:00:00 | | 2006-11-16 | 387,200 | 2.40 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2006-11-17 | 217,600 | 2.28 | 2.28 | 2.15 | 2.20 | 00:00:00 | | 2006-11-20 | 505,100 | 2.19 | 2.23 | 2.14 | 2.14 | 00:00:00 | | 2006-11-21 | 586,700 | 2.20 | 2.20 | 2.17 | 2.20 | 00:00:00 | | 2006-11-22 | 161,600 | 2.23 | 2.25 | 2.15 | 2.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
