|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-15 | 4,004,400 | 2.54 | 2.54 | 2.47 | 2.48 | 00:00:00 | | 2007-05-16 | 459,200 | 2.50 | 2.50 | 2.45 | 2.48 | 00:00:00 | | 2007-05-17 | 236,200 | 2.50 | 2.50 | 2.43 | 2.46 | 00:00:00 | | 2007-05-18 | 1,636,400 | 2.50 | 2.69 | 2.50 | 2.69 | 00:00:00 | | 2007-05-22 | 1,893,800 | 2.75 | 2.77 | 2.51 | 2.70 | 00:00:00 | | 2007-05-23 | 206,300 | 2.75 | 2.75 | 2.65 | 2.66 | 00:00:00 | | 2007-05-24 | 303,600 | 2.65 | 2.65 | 2.54 | 2.55 | 00:00:00 | | 2007-05-25 | 231,300 | 2.56 | 2.60 | 2.55 | 2.59 | 00:00:00 | | 2007-05-28 | 22,500 | 2.62 | 2.62 | 2.55 | 2.55 | 00:00:00 | | 2007-05-29 | 300,500 | 2.61 | 2.63 | 2.53 | 2.55 | 00:00:00 | | 2007-05-30 | 207,600 | 2.50 | 2.55 | 2.50 | 2.50 | 00:00:00 | | 2007-05-31 | 622,300 | 2.52 | 2.60 | 2.52 | 2.60 | 00:00:00 | | 2007-06-01 | 1,270,800 | 2.63 | 2.69 | 2.60 | 2.67 | 00:00:00 | | 2007-06-04 | 112,000 | 2.67 | 2.68 | 2.57 | 2.60 | 00:00:00 | | 2007-06-05 | 462,000 | 2.60 | 2.60 | 2.52 | 2.52 | 00:00:00 | | 2007-06-06 | 685,300 | 2.51 | 2.59 | 2.47 | 2.50 | 00:00:00 | | 2007-06-07 | 150,700 | 2.54 | 2.63 | 2.42 | 2.49 | 00:00:00 | | 2007-06-08 | 173,400 | 2.43 | 2.52 | 2.43 | 2.48 | 00:00:00 | | 2007-06-11 | 142,300 | 2.60 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2007-06-12 | 363,800 | 2.55 | 2.55 | 2.42 | 2.47 | 00:00:00 | | 2007-06-13 | 699,500 | 2.50 | 2.50 | 2.47 | 2.50 | 00:00:00 | | 2007-06-14 | 1,421,200 | 2.50 | 2.65 | 2.48 | 2.60 | 00:00:00 | | 2007-06-15 | 1,596,700 | 2.60 | 2.60 | 2.52 | 2.55 | 00:00:00 | | 2007-06-18 | 752,700 | 2.55 | 2.58 | 2.47 | 2.53 | 00:00:00 | | 2007-06-19 | 984,300 | 2.50 | 2.58 | 2.50 | 2.56 | 00:00:00 | | 2007-06-20 | 253,400 | 2.56 | 2.64 | 2.47 | 2.47 | 00:00:00 | | 2007-06-21 | 91,200 | 2.53 | 2.57 | 2.51 | 2.52 | 00:00:00 | | 2007-06-22 | 337,900 | 2.57 | 2.64 | 2.51 | 2.64 | 00:00:00 | | 2007-06-25 | 267,000 | 2.55 | 2.65 | 2.49 | 2.50 | 00:00:00 | | 2007-06-26 | 221,000 | 2.45 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2007-06-27 | 214,300 | 2.48 | 2.52 | 2.40 | 2.52 | 00:00:00 | | 2007-06-28 | 1,573,000 | 2.52 | 2.70 | 2.52 | 2.67 | 00:00:00 | | 2007-06-29 | 584,800 | 2.70 | 2.90 | 2.64 | 2.90 | 00:00:00 | | 2007-07-03 | 500,200 | 2.85 | 2.97 | 2.70 | 2.97 | 00:00:00 | | 2007-07-04 | 276,400 | 2.97 | 2.97 | 2.76 | 2.81 | 00:00:00 | | 2007-07-05 | 297,600 | 2.80 | 2.85 | 2.76 | 2.79 | 00:00:00 | | 2007-07-06 | 321,200 | 2.77 | 2.80 | 2.68 | 2.80 | 00:00:00 | | 2007-07-09 | 273,600 | 2.85 | 2.95 | 2.81 | 2.89 | 00:00:00 | | 2007-07-10 | 160,400 | 2.85 | 2.93 | 2.80 | 2.88 | 00:00:00 | | 2007-07-11 | 113,000 | 2.90 | 2.95 | 2.80 | 2.90 | 00:00:00 | | 2007-07-12 | 1,869,700 | 2.95 | 3.20 | 2.93 | 3.09 | 00:00:00 | | 2007-07-13 | 632,100 | 3.19 | 3.19 | 3.05 | 3.06 | 00:00:00 | | 2007-07-16 | 349,400 | 3.03 | 3.08 | 2.85 | 3.00 | 00:00:00 | | 2007-07-17 | 617,100 | 2.90 | 3.00 | 2.86 | 2.86 | 00:00:00 | | 2007-07-18 | 2,043,100 | 2.88 | 3.00 | 2.68 | 2.99 | 00:00:00 | | 2007-07-19 | 2,735,200 | 3.00 | 3.16 | 2.96 | 3.06 | 00:00:00 | | 2007-07-20 | 535,900 | 3.02 | 3.10 | 3.00 | 3.05 | 00:00:00 | | 2007-07-23 | 531,500 | 3.05 | 3.05 | 2.95 | 2.96 | 00:00:00 | | 2007-07-24 | 1,896,400 | 3.03 | 3.03 | 2.71 | 2.85 | 00:00:00 | | 2007-07-25 | 583,800 | 2.80 | 2.83 | 2.71 | 2.75 | 00:00:00 | | 2007-07-26 | 693,400 | 2.79 | 2.79 | 2.61 | 2.75 | 00:00:00 | | 2007-07-27 | 99,800 | 2.64 | 2.75 | 2.64 | 2.73 | 00:00:00 | | 2007-07-30 | 626,700 | 2.72 | 2.84 | 2.67 | 2.84 | 00:00:00 | | 2007-07-31 | 1,065,900 | 2.88 | 3.06 | 2.82 | 2.98 | 00:00:00 | | 2007-08-01 | 700,400 | 2.85 | 3.00 | 2.75 | 2.90 | 00:00:00 | | 2007-08-02 | 314,600 | 2.86 | 2.98 | 2.86 | 2.93 | 00:00:00 | | 2007-08-03 | 330,400 | 2.90 | 3.06 | 2.88 | 2.91 | 00:00:00 | | 2007-08-07 | 539,700 | 2.78 | 2.87 | 2.73 | 2.77 | 00:00:00 | | 2007-08-08 | 633,500 | 2.76 | 2.88 | 2.75 | 2.77 | 00:00:00 | | 2007-08-09 | 494,000 | 2.76 | 2.76 | 2.65 | 2.72 | 00:00:00 | | 2007-08-10 | 208,000 | 2.84 | 2.97 | 2.70 | 2.88 | 00:00:00 | | 2007-08-13 | 234,200 | 2.88 | 2.90 | 2.68 | 2.70 | 00:00:00 | | 2007-08-14 | 244,500 | 2.71 | 2.76 | 2.63 | 2.64 | 00:00:00 | | 2007-08-15 | 423,400 | 2.60 | 2.66 | 2.55 | 2.60 | 00:00:00 | | 2007-08-16 | 1,897,900 | 2.47 | 2.50 | 2.20 | 2.23 | 00:00:00 | | 2007-08-17 | 1,106,200 | 2.35 | 2.46 | 2.19 | 2.29 | 00:00:00 | | 2007-08-20 | 603,100 | 2.34 | 2.35 | 2.24 | 2.30 | 00:00:00 | | 2007-08-21 | 1,193,500 | 2.30 | 2.30 | 2.23 | 2.27 | 00:00:00 | | 2007-08-22 | 2,830,200 | 2.30 | 2.35 | 2.27 | 2.34 | 00:00:00 | | 2007-08-23 | 470,500 | 2.38 | 2.60 | 2.32 | 2.34 | 00:00:00 | | 2007-08-24 | 242,000 | 2.35 | 2.48 | 2.33 | 2.45 | 00:00:00 | | 2007-08-27 | 260,100 | 2.40 | 2.46 | 2.36 | 2.44 | 00:00:00 | | 2007-08-28 | 1,030,400 | 2.45 | 2.45 | 2.25 | 2.31 | 00:00:00 | | 2007-08-29 | 134,500 | 2.31 | 2.40 | 2.28 | 2.40 | 00:00:00 | | 2007-08-30 | 90,700 | 2.31 | 2.43 | 2.31 | 2.37 | 00:00:00 | | 2007-08-31 | 226,200 | 2.34 | 2.49 | 2.34 | 2.49 | 00:00:00 | | 2007-09-04 | 311,500 | 2.55 | 2.60 | 2.40 | 2.55 | 00:00:00 | | 2007-09-05 | 219,000 | 2.59 | 2.60 | 2.46 | 2.59 | 00:00:00 | | 2007-09-06 | 1,667,000 | 2.62 | 2.81 | 2.55 | 2.68 | 00:00:00 | | 2007-09-07 | 336,900 | 2.78 | 2.80 | 2.62 | 2.70 | 00:00:00 | | 2007-09-10 | 205,600 | 2.73 | 2.76 | 2.56 | 2.72 | 00:00:00 | | 2007-09-11 | 452,900 | 2.75 | 2.81 | 2.65 | 2.81 | 00:00:00 | | 2007-09-12 | 218,000 | 2.80 | 2.84 | 2.75 | 2.81 | 00:00:00 | | 2007-09-13 | 223,100 | 2.73 | 2.84 | 2.73 | 2.80 | 00:00:00 | | 2007-09-14 | 277,900 | 2.85 | 2.87 | 2.71 | 2.73 | 00:00:00 | | 2007-09-17 | 167,400 | 2.75 | 2.83 | 2.75 | 2.81 | 00:00:00 | | 2007-09-18 | 950,900 | 2.75 | 2.86 | 2.75 | 2.85 | 00:00:00 | | 2007-09-19 | 683,000 | 2.82 | 2.89 | 2.79 | 2.82 | 00:00:00 | | 2007-09-20 | 806,700 | 2.85 | 2.92 | 2.78 | 2.92 | 00:00:00 | | 2007-09-21 | 692,700 | 2.92 | 2.95 | 2.80 | 2.87 | 00:00:00 | | 2007-09-24 | 991,500 | 2.90 | 2.90 | 2.71 | 2.73 | 00:00:00 | | 2007-09-25 | 398,100 | 2.70 | 2.86 | 2.66 | 2.85 | 00:00:00 | | 2007-09-26 | 1,298,000 | 2.84 | 2.92 | 2.80 | 2.85 | 00:00:00 | | 2007-09-27 | 917,400 | 2.87 | 2.95 | 2.85 | 2.90 | 00:00:00 | | 2007-09-28 | 2,467,600 | 2.97 | 3.02 | 2.90 | 3.02 | 00:00:00 | | 2007-10-01 | 1,630,400 | 3.00 | 3.08 | 2.93 | 3.05 | 00:00:00 | | 2007-10-02 | 1,117,500 | 2.94 | 3.03 | 2.85 | 2.85 | 00:00:00 | | 2007-10-03 | 2,780,900 | 2.88 | 2.96 | 2.82 | 2.82 | 00:00:00 | | 2007-10-04 | 1,330,200 | 2.79 | 2.98 | 2.75 | 2.95 | 00:00:00 | | 2007-10-05 | 664,100 | 2.96 | 2.98 | 2.93 | 2.98 | 00:00:00 | | 2007-10-09 | 340,200 | 2.96 | 3.01 | 2.90 | 2.95 | 00:00:00 | | 2007-10-10 | 1,016,400 | 3.05 | 3.08 | 2.96 | 3.02 | 00:00:00 | | 2007-10-11 | 2,743,000 | 3.04 | 3.18 | 3.02 | 3.07 | 00:00:00 | | 2007-10-12 | 550,200 | 3.15 | 3.15 | 3.05 | 3.05 | 00:00:00 | | 2007-10-15 | 1,234,400 | 3.12 | 3.18 | 3.10 | 3.13 | 00:00:00 | | 2007-10-16 | 407,000 | 3.12 | 3.15 | 3.06 | 3.09 | 00:00:00 | | 2007-10-17 | 942,200 | 3.13 | 3.19 | 2.90 | 2.99 | 00:00:00 | | 2007-10-18 | 2,200,800 | 3.02 | 3.08 | 2.98 | 3.06 | 00:00:00 | | 2007-10-19 | 4,663,600 | 3.00 | 3.00 | 2.76 | 2.79 | 00:00:00 | | 2007-10-22 | 1,653,200 | 2.77 | 2.77 | 2.65 | 2.69 | 00:00:00 | | 2007-10-23 | 539,000 | 2.73 | 2.85 | 2.72 | 2.82 | 00:00:00 | | 2007-10-24 | 412,500 | 2.80 | 2.80 | 2.70 | 2.78 | 00:00:00 | | 2007-10-25 | 2,137,700 | 2.75 | 2.86 | 2.75 | 2.85 | 00:00:00 | | 2007-10-26 | 863,100 | 2.86 | 2.87 | 2.80 | 2.85 | 00:00:00 | | 2007-10-29 | 1,502,200 | 2.90 | 3.04 | 2.83 | 2.85 | 00:00:00 | | 2007-10-30 | 580,600 | 2.87 | 2.87 | 2.78 | 2.78 | 00:00:00 | | 2007-10-31 | 1,438,600 | 2.80 | 2.90 | 2.78 | 2.84 | 00:00:00 | | 2007-11-01 | 1,217,500 | 2.84 | 2.93 | 2.78 | 2.79 | 00:00:00 | | 2007-11-02 | 2,741,300 | 2.86 | 2.94 | 2.80 | 2.91 | 00:00:00 | | 2007-11-05 | 1,481,900 | 2.91 | 2.92 | 2.85 | 2.88 | 00:00:00 | | 2007-11-06 | 4,156,700 | 2.94 | 3.08 | 2.90 | 3.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
