|
 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 | | 2006-11-22 | 161,600 | 2.23 | 2.25 | 2.15 | 2.15 | 00:00:00 | | 2006-11-23 | 85,800 | 2.15 | 2.24 | 2.14 | 2.14 | 00:00:00 | | 2006-11-24 | 3,106,200 | 2.22 | 2.40 | 2.19 | 2.24 | 00:00:00 | | 2006-11-27 | 1,199,300 | 2.35 | 2.35 | 2.25 | 2.25 | 00:00:00 | | 2006-11-28 | 86,200 | 2.35 | 2.35 | 2.25 | 2.30 | 00:00:00 | | 2006-11-29 | 520,200 | 2.30 | 2.35 | 2.30 | 2.35 | 00:00:00 | | 2006-11-30 | 1,388,200 | 2.35 | 2.51 | 2.35 | 2.40 | 00:00:00 | | 2006-12-01 | 461,200 | 2.43 | 2.43 | 2.25 | 2.30 | 00:00:00 | | 2006-12-04 | 1,473,600 | 2.35 | 2.42 | 2.30 | 2.33 | 00:00:00 | | 2006-12-05 | 474,600 | 2.33 | 2.33 | 2.21 | 2.33 | 00:00:00 | | 2006-12-06 | 480,900 | 2.26 | 2.35 | 2.25 | 2.30 | 00:00:00 | | 2006-12-07 | 205,600 | 2.28 | 2.32 | 2.25 | 2.28 | 00:00:00 | | 2006-12-08 | 423,200 | 2.30 | 2.30 | 2.13 | 2.25 | 00:00:00 | | 2006-12-11 | 60,400 | 2.24 | 2.25 | 2.18 | 2.24 | 00:00:00 | | 2006-12-12 | 735,800 | 2.21 | 2.24 | 2.18 | 2.18 | 00:00:00 | | 2006-12-13 | 758,700 | 2.20 | 2.28 | 2.20 | 2.23 | 00:00:00 | | 2006-12-14 | 74,000 | 2.22 | 2.22 | 2.15 | 2.21 | 00:00:00 | | 2006-12-15 | 173,600 | 2.21 | 2.21 | 2.08 | 2.10 | 00:00:00 | | 2006-12-18 | 106,300 | 2.13 | 2.15 | 2.06 | 2.06 | 00:00:00 | | 2006-12-19 | 278,300 | 2.08 | 2.16 | 2.03 | 2.05 | 00:00:00 | | 2006-12-20 | 177,200 | 2.06 | 2.10 | 2.04 | 2.04 | 00:00:00 | | 2006-12-21 | 865,100 | 2.09 | 2.09 | 1.88 | 2.01 | 00:00:00 | | 2006-12-22 | 132,900 | 2.00 | 2.06 | 1.96 | 2.03 | 00:00:00 | | 2006-12-27 | 117,700 | 2.05 | 2.15 | 2.05 | 2.15 | 00:00:00 | | 2006-12-28 | 140,300 | 2.13 | 2.18 | 2.08 | 2.13 | 00:00:00 | | 2006-12-29 | 261,200 | 2.14 | 2.15 | 2.04 | 2.15 | 00:00:00 | | 2007-01-02 | 370,500 | 2.16 | 2.25 | 2.15 | 2.25 | 00:00:00 | | 2007-01-03 | 1,407,000 | 2.21 | 2.24 | 2.08 | 2.08 | 00:00:00 | | 2007-01-04 | 74,500 | 2.09 | 2.10 | 2.04 | 2.09 | 00:00:00 | | 2007-01-05 | 74,300 | 2.09 | 2.12 | 2.01 | 2.04 | 00:00:00 | | 2007-01-08 | 36,600 | 2.05 | 2.13 | 2.05 | 2.10 | 00:00:00 | | 2007-01-09 | 94,400 | 2.15 | 2.15 | 2.10 | 2.15 | 00:00:00 | | 2007-01-10 | 186,900 | 2.09 | 2.13 | 2.05 | 2.07 | 00:00:00 | | 2007-01-11 | 66,000 | 2.08 | 2.13 | 2.05 | 2.07 | 00:00:00 | | 2007-01-12 | 96,300 | 2.11 | 2.12 | 2.06 | 2.10 | 00:00:00 | | 2007-01-15 | 366,700 | 2.10 | 2.11 | 2.03 | 2.05 | 00:00:00 | | 2007-01-16 | 256,300 | 2.05 | 2.08 | 2.01 | 2.02 | 00:00:00 | | 2007-01-17 | 1,650,300 | 2.02 | 2.13 | 2.02 | 2.09 | 00:00:00 | | 2007-01-18 | 213,300 | 2.10 | 2.10 | 2.04 | 2.08 | 00:00:00 | | 2007-01-19 | 281,000 | 2.08 | 2.09 | 2.00 | 2.04 | 00:00:00 | | 2007-01-22 | 317,300 | 2.07 | 2.08 | 2.00 | 2.02 | 00:00:00 | | 2007-01-23 | 465,800 | 2.08 | 2.17 | 2.05 | 2.07 | 00:00:00 | | 2007-01-24 | 1,048,100 | 2.08 | 2.30 | 2.05 | 2.24 | 00:00:00 | | 2007-01-25 | 885,300 | 2.30 | 2.30 | 2.12 | 2.19 | 00:00:00 | | 2007-01-26 | 91,900 | 2.17 | 2.20 | 2.12 | 2.17 | 00:00:00 | | 2007-01-29 | 396,700 | 2.17 | 2.19 | 2.07 | 2.08 | 00:00:00 | | 2007-01-30 | 81,600 | 2.15 | 2.15 | 2.10 | 2.13 | 00:00:00 | | 2007-01-31 | 1,507,900 | 2.10 | 2.20 | 2.10 | 2.20 | 00:00:00 | | 2007-02-01 | 461,500 | 2.24 | 2.26 | 2.19 | 2.25 | 00:00:00 | | 2007-02-02 | 734,800 | 2.23 | 2.23 | 2.17 | 2.18 | 00:00:00 | | 2007-02-05 | 461,600 | 2.20 | 2.30 | 2.20 | 2.25 | 00:00:00 | | 2007-02-06 | 1,749,000 | 2.26 | 2.30 | 2.21 | 2.24 | 00:00:00 | | 2007-02-07 | 851,600 | 2.25 | 2.25 | 2.14 | 2.14 | 00:00:00 | | 2007-02-08 | 3,687,100 | 2.17 | 2.32 | 2.17 | 2.29 | 00:00:00 | | 2007-02-09 | 1,937,200 | 2.28 | 2.42 | 2.28 | 2.42 | 00:00:00 | | 2007-02-12 | 287,400 | 2.41 | 2.41 | 2.29 | 2.29 | 00:00:00 | | 2007-02-13 | 127,700 | 2.32 | 2.40 | 2.29 | 2.30 | 00:00:00 | | 2007-02-14 | 584,700 | 2.35 | 2.35 | 2.21 | 2.25 | 00:00:00 | | 2007-02-15 | 202,700 | 2.25 | 2.29 | 2.22 | 2.25 | 00:00:00 | | 2007-02-16 | 183,800 | 2.24 | 2.25 | 2.18 | 2.21 | 00:00:00 | | 2007-02-19 | 208,900 | 2.21 | 2.29 | 2.21 | 2.29 | 00:00:00 | | 2007-02-20 | 299,600 | 2.25 | 2.25 | 2.17 | 2.19 | 00:00:00 | | 2007-02-21 | 1,208,400 | 2.22 | 2.34 | 2.17 | 2.34 | 00:00:00 | | 2007-02-22 | 297,700 | 2.32 | 2.33 | 2.26 | 2.30 | 00:00:00 | | 2007-02-23 | 441,300 | 2.30 | 2.36 | 2.30 | 2.33 | 00:00:00 | | 2007-02-26 | 309,200 | 2.34 | 2.40 | 2.34 | 2.38 | 00:00:00 | | 2007-02-27 | 784,000 | 2.37 | 2.37 | 2.17 | 2.26 | 00:00:00 | | 2007-02-28 | 232,600 | 2.23 | 2.26 | 2.19 | 2.24 | 00:00:00 | | 2007-03-01 | 148,100 | 2.29 | 2.29 | 2.21 | 2.23 | 00:00:00 | | 2007-03-02 | 433,200 | 2.25 | 2.25 | 2.19 | 2.22 | 00:00:00 | | 2007-03-05 | 119,100 | 2.16 | 2.18 | 2.10 | 2.17 | 00:00:00 | | 2007-03-06 | 525,500 | 2.24 | 2.30 | 2.21 | 2.29 | 00:00:00 | | 2007-03-07 | 427,300 | 2.32 | 2.32 | 2.24 | 2.26 | 00:00:00 | | 2007-03-08 | 163,200 | 2.25 | 2.28 | 2.23 | 2.23 | 00:00:00 | | 2007-03-09 | 179,900 | 2.22 | 2.23 | 2.17 | 2.20 | 00:00:00 | | 2007-03-12 | 349,100 | 2.15 | 2.19 | 2.11 | 2.14 | 00:00:00 | | 2007-03-13 | 383,600 | 2.16 | 2.16 | 2.06 | 2.08 | 00:00:00 | | 2007-03-14 | 1,394,500 | 2.03 | 2.11 | 2.03 | 2.11 | 00:00:00 | | 2007-03-15 | 178,800 | 2.14 | 2.19 | 2.11 | 2.15 | 00:00:00 | | 2007-03-16 | 179,900 | 2.15 | 2.15 | 2.07 | 2.08 | 00:00:00 | | 2007-03-19 | 83,500 | 2.05 | 2.10 | 2.05 | 2.10 | 00:00:00 | | 2007-03-20 | 218,900 | 2.12 | 2.25 | 2.10 | 2.13 | 00:00:00 | | 2007-03-21 | 682,800 | 2.08 | 2.15 | 2.04 | 2.15 | 00:00:00 | | 2007-03-22 | 226,800 | 2.17 | 2.17 | 2.06 | 2.09 | 00:00:00 | | 2007-03-23 | 1,257,300 | 2.08 | 2.09 | 2.04 | 2.05 | 00:00:00 | | 2007-03-26 | 428,800 | 2.05 | 2.10 | 2.03 | 2.09 | 00:00:00 | | 2007-03-27 | 1,068,800 | 2.12 | 2.12 | 2.05 | 2.05 | 00:00:00 | | 2007-03-28 | 523,100 | 2.10 | 2.10 | 2.03 | 2.03 | 00:00:00 | | 2007-03-29 | 476,200 | 2.04 | 2.20 | 2.04 | 2.20 | 00:00:00 | | 2007-03-30 | 698,000 | 2.20 | 2.20 | 2.13 | 2.15 | 00:00:00 | | 2007-04-02 | 699,600 | 2.16 | 2.24 | 2.14 | 2.24 | 00:00:00 | | 2007-04-03 | 179,800 | 2.24 | 2.24 | 2.17 | 2.17 | 00:00:00 | | 2007-04-04 | 635,300 | 2.17 | 2.32 | 2.17 | 2.30 | 00:00:00 | | 2007-04-05 | 1,412,400 | 2.36 | 2.42 | 2.29 | 2.38 | 00:00:00 | | 2007-04-09 | 285,500 | 2.40 | 2.40 | 2.31 | 2.32 | 00:00:00 | | 2007-04-10 | 1,411,600 | 2.40 | 2.50 | 2.35 | 2.50 | 00:00:00 | | 2007-04-11 | 1,731,700 | 2.50 | 2.63 | 2.48 | 2.50 | 00:00:00 | | 2007-04-12 | 279,600 | 2.55 | 2.55 | 2.46 | 2.50 | 00:00:00 | | 2007-04-13 | 1,276,400 | 2.58 | 2.62 | 2.49 | 2.62 | 00:00:00 | | 2007-04-16 | 434,100 | 2.64 | 2.64 | 2.51 | 2.53 | 00:00:00 | | 2007-04-17 | 2,681,200 | 2.53 | 2.88 | 2.53 | 2.79 | 00:00:00 | | 2007-04-18 | 2,437,300 | 2.85 | 2.98 | 2.83 | 2.96 | 00:00:00 | | 2007-04-19 | 373,300 | 2.84 | 2.84 | 2.72 | 2.79 | 00:00:00 | | 2007-04-20 | 991,700 | 2.79 | 2.85 | 2.61 | 2.67 | 00:00:00 | | 2007-04-23 | 1,242,300 | 2.71 | 2.75 | 2.58 | 2.69 | 00:00:00 | | 2007-04-24 | 13,601,900 | 2.64 | 2.74 | 2.58 | 2.67 | 00:00:00 | | 2007-04-25 | 1,449,500 | 2.65 | 2.65 | 2.55 | 2.55 | 00:00:00 | | 2007-04-26 | 1,952,400 | 2.55 | 2.55 | 2.44 | 2.49 | 00:00:00 | | 2007-04-27 | 708,500 | 2.50 | 2.56 | 2.40 | 2.55 | 00:00:00 | | 2007-04-30 | 341,800 | 2.58 | 2.58 | 2.42 | 2.42 | 00:00:00 | | 2007-05-01 | 750,000 | 2.46 | 2.47 | 2.42 | 2.45 | 00:00:00 | | 2007-05-02 | 583,000 | 2.45 | 2.64 | 2.43 | 2.60 | 00:00:00 | | 2007-05-03 | 467,400 | 2.60 | 2.64 | 2.54 | 2.54 | 00:00:00 | | 2007-05-04 | 493,200 | 2.51 | 2.66 | 2.51 | 2.61 | 00:00:00 | | 2007-05-07 | 1,318,700 | 2.53 | 2.63 | 2.53 | 2.56 | 00:00:00 | | 2007-05-08 | 950,500 | 2.52 | 2.59 | 2.50 | 2.56 | 00:00:00 | | 2007-05-09 | 159,400 | 2.55 | 2.59 | 2.50 | 2.51 | 00:00:00 | | 2007-05-10 | 1,681,900 | 2.48 | 2.53 | 2.23 | 2.50 | 00:00:00 | | 2007-05-11 | 582,100 | 2.42 | 2.50 | 2.42 | 2.42 | 00:00:00 | | 2007-05-14 | 2,188,100 | 2.45 | 2.52 | 2.43 | 2.43 | 00:00:00 | | 2007-05-15 | 4,004,400 | 2.54 | 2.54 | 2.47 | 2.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
