|
 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 | | 2007-11-06 | 4,156,700 | 2.94 | 3.08 | 2.90 | 3.00 | 00:00:00 | | 2007-11-07 | 980,100 | 3.07 | 3.08 | 2.90 | 2.96 | 00:00:00 | | 2007-11-08 | 1,707,100 | 2.98 | 2.98 | 2.65 | 2.82 | 00:00:00 | | 2007-11-09 | 323,800 | 2.77 | 2.80 | 2.68 | 2.75 | 00:00:00 | | 2007-11-12 | 1,243,000 | 2.70 | 2.72 | 2.55 | 2.55 | 00:00:00 | | 2007-11-13 | 1,577,600 | 2.56 | 2.71 | 2.56 | 2.65 | 00:00:00 | | 2007-11-14 | 1,031,100 | 2.70 | 2.79 | 2.66 | 2.66 | 00:00:00 | | 2007-11-15 | 520,300 | 2.68 | 2.71 | 2.57 | 2.63 | 00:00:00 | | 2007-11-16 | 389,700 | 2.63 | 2.70 | 2.55 | 2.60 | 00:00:00 | | 2007-11-19 | 1,395,400 | 2.65 | 2.66 | 2.40 | 2.63 | 00:00:00 | | 2007-11-20 | 1,041,900 | 2.57 | 2.72 | 2.57 | 2.69 | 00:00:00 | | 2007-11-21 | 447,100 | 2.66 | 2.75 | 2.58 | 2.70 | 00:00:00 | | 2007-11-22 | 90,100 | 2.69 | 2.75 | 2.64 | 2.68 | 00:00:00 | | 2007-11-23 | 498,500 | 2.69 | 2.72 | 2.61 | 2.72 | 00:00:00 | | 2007-11-26 | 939,100 | 2.73 | 2.75 | 2.62 | 2.65 | 00:00:00 | | 2007-11-27 | 1,310,300 | 2.70 | 2.72 | 2.50 | 2.54 | 00:00:00 | | 2007-11-28 | 1,567,000 | 2.50 | 2.53 | 2.45 | 2.53 | 00:00:00 | | 2007-11-29 | 1,476,000 | 2.50 | 2.52 | 2.38 | 2.45 | 00:00:00 | | 2007-11-30 | 1,546,000 | 2.43 | 2.49 | 2.43 | 2.49 | 00:00:00 | | 2007-12-03 | 662,900 | 2.49 | 2.58 | 2.42 | 2.58 | 00:00:00 | | 2007-12-04 | 1,537,400 | 2.60 | 2.64 | 2.45 | 2.50 | 00:00:00 | | 2007-12-05 | 3,811,200 | 2.54 | 2.64 | 2.50 | 2.51 | 00:00:00 | | 2007-12-06 | 597,300 | 2.55 | 2.69 | 2.52 | 2.62 | 00:00:00 | | 2007-12-07 | 201,100 | 2.65 | 2.65 | 2.55 | 2.58 | 00:00:00 | | 2007-12-10 | 388,300 | 2.59 | 2.68 | 2.55 | 2.67 | 00:00:00 | | 2007-12-11 | 1,597,600 | 2.67 | 2.72 | 2.63 | 2.65 | 00:00:00 | | 2007-12-12 | 2,323,100 | 2.70 | 2.77 | 2.65 | 2.77 | 00:00:00 | | 2007-12-13 | 449,600 | 2.74 | 2.74 | 2.62 | 2.62 | 00:00:00 | | 2007-12-14 | 1,220,200 | 2.62 | 2.75 | 2.61 | 2.62 | 00:00:00 | | 2007-12-17 | 1,345,000 | 2.65 | 2.72 | 2.52 | 2.54 | 00:00:00 | | 2007-12-18 | 1,866,900 | 2.59 | 2.70 | 2.55 | 2.64 | 00:00:00 | | 2007-12-19 | 1,354,100 | 2.66 | 2.73 | 2.65 | 2.66 | 00:00:00 | | 2007-12-20 | 3,547,400 | 2.70 | 2.88 | 2.66 | 2.75 | 00:00:00 | | 2007-12-21 | 10,965,100 | 2.81 | 2.85 | 2.72 | 2.82 | 00:00:00 | | 2007-12-24 | 454,700 | 2.84 | 2.84 | 2.67 | 2.70 | 00:00:00 | | 2007-12-27 | 663,900 | 2.78 | 2.81 | 2.73 | 2.78 | 00:00:00 | | 2007-12-28 | 551,800 | 2.80 | 2.88 | 2.76 | 2.88 | 00:00:00 | | 2007-12-31 | 661,300 | 2.90 | 2.90 | 2.80 | 2.84 | 00:00:00 | | 2008-01-02 | 3,051,200 | 2.90 | 3.08 | 2.84 | 3.05 | 00:00:00 | | 2008-01-03 | 3,004,800 | 3.05 | 3.05 | 2.90 | 2.97 | 00:00:00 | | 2008-01-04 | 635,000 | 2.98 | 2.98 | 2.91 | 2.92 | 00:00:00 | | 2008-01-07 | 916,800 | 2.89 | 2.95 | 2.81 | 2.81 | 00:00:00 | | 2008-01-08 | 3,292,600 | 2.90 | 2.99 | 2.85 | 2.99 | 00:00:00 | | 2008-01-09 | 2,007,000 | 2.92 | 2.93 | 2.81 | 2.89 | 00:00:00 | | 2008-01-10 | 4,284,700 | 2.85 | 3.04 | 2.84 | 3.01 | 00:00:00 | | 2008-01-11 | 2,476,300 | 2.96 | 3.04 | 2.95 | 2.99 | 00:00:00 | | 2008-01-14 | 2,120,000 | 3.08 | 3.15 | 3.00 | 3.15 | 00:00:00 | | 2008-01-15 | 2,150,500 | 3.16 | 3.18 | 2.97 | 3.00 | 00:00:00 | | 2008-01-16 | 2,830,500 | 2.92 | 3.05 | 2.92 | 2.98 | 00:00:00 | | 2008-01-17 | 2,492,900 | 3.06 | 3.06 | 2.79 | 2.89 | 00:00:00 | | 2008-01-18 | 1,169,100 | 2.85 | 2.97 | 2.78 | 2.90 | 00:00:00 | | 2008-01-21 | 1,414,200 | 2.77 | 2.81 | 2.60 | 2.67 | 00:00:00 | | 2008-01-22 | 2,037,100 | 2.62 | 2.90 | 2.62 | 2.85 | 00:00:00 | | 2008-01-23 | 1,085,700 | 2.83 | 2.86 | 2.65 | 2.71 | 00:00:00 | | 2008-01-24 | 4,137,100 | 2.87 | 2.97 | 2.83 | 2.89 | 00:00:00 | | 2008-01-25 | 2,683,600 | 2.94 | 3.10 | 2.83 | 2.84 | 00:00:00 | | 2008-01-28 | 2,574,000 | 2.92 | 2.98 | 2.87 | 2.93 | 00:00:00 | | 2008-01-29 | 978,700 | 2.92 | 2.92 | 2.87 | 2.87 | 00:00:00 | | 2008-01-30 | 2,981,100 | 2.89 | 2.94 | 2.82 | 2.88 | 00:00:00 | | 2008-01-31 | 1,153,100 | 2.83 | 2.95 | 2.83 | 2.89 | 00:00:00 | | 2008-02-01 | 2,519,200 | 2.90 | 3.00 | 2.80 | 2.95 | 00:00:00 | | 2008-02-04 | 5,862,900 | 2.95 | 2.95 | 2.82 | 2.88 | 00:00:00 | | 2008-02-05 | 2,848,900 | 2.84 | 2.84 | 2.42 | 2.78 | 00:00:00 | | 2008-02-06 | 1,371,900 | 2.71 | 2.83 | 2.71 | 2.79 | 00:00:00 | | 2008-02-07 | 1,366,200 | 2.77 | 2.89 | 2.73 | 2.89 | 00:00:00 | | 2008-02-08 | 961,400 | 2.88 | 2.93 | 2.86 | 2.91 | 00:00:00 | | 2008-02-11 | 1,257,600 | 2.95 | 2.95 | 2.85 | 2.87 | 00:00:00 | | 2008-02-12 | 1,015,800 | 2.87 | 2.87 | 2.75 | 2.75 | 00:00:00 | | 2008-02-13 | 2,360,400 | 2.75 | 2.96 | 2.71 | 2.95 | 00:00:00 | | 2008-02-14 | 1,945,500 | 2.98 | 3.05 | 2.95 | 2.95 | 00:00:00 | | 2008-02-15 | 1,248,300 | 3.00 | 3.00 | 2.90 | 2.99 | 00:00:00 | | 2008-02-19 | 4,703,400 | 3.02 | 3.19 | 3.02 | 3.14 | 00:00:00 | | 2008-02-20 | 584,400 | 3.10 | 3.18 | 3.01 | 3.18 | 00:00:00 | | 2008-02-21 | 3,871,000 | 3.20 | 3.35 | 3.17 | 3.18 | 00:00:00 | | 2008-02-22 | 1,531,000 | 3.22 | 3.25 | 3.08 | 3.17 | 00:00:00 | | 2008-02-25 | 760,200 | 3.17 | 3.27 | 3.12 | 3.27 | 00:00:00 | | 2008-02-26 | 1,819,900 | 3.31 | 3.36 | 3.26 | 3.28 | 00:00:00 | | 2008-02-27 | 3,285,100 | 3.45 | 3.47 | 3.38 | 3.47 | 00:00:00 | | 2008-02-28 | 1,767,400 | 3.45 | 3.45 | 3.36 | 3.39 | 00:00:00 | | 2008-02-29 | 2,067,400 | 3.35 | 3.43 | 3.32 | 3.37 | 00:00:00 | | 2008-03-03 | 4,060,800 | 3.46 | 3.50 | 3.32 | 3.36 | 00:00:00 | | 2008-03-04 | 2,581,500 | 3.35 | 3.39 | 3.26 | 3.26 | 00:00:00 | | 2008-03-05 | 1,723,400 | 3.30 | 3.45 | 3.30 | 3.44 | 00:00:00 | | 2008-03-06 | 1,796,800 | 3.43 | 3.43 | 3.15 | 3.27 | 00:00:00 | | 2008-03-07 | 1,065,800 | 3.15 | 3.29 | 3.10 | 3.17 | 00:00:00 | | 2008-03-10 | 519,800 | 3.12 | 3.20 | 3.06 | 3.06 | 00:00:00 | | 2008-03-11 | 718,000 | 3.12 | 3.30 | 3.11 | 3.30 | 00:00:00 | | 2008-03-12 | 1,308,000 | 3.40 | 3.40 | 3.16 | 3.20 | 00:00:00 | | 2008-03-13 | 3,233,700 | 3.23 | 3.27 | 3.14 | 3.26 | 00:00:00 | | 2008-03-14 | 1,682,100 | 3.25 | 3.28 | 3.08 | 3.23 | 00:00:00 | | 2008-03-17 | 1,567,300 | 3.15 | 3.30 | 2.96 | 3.13 | 00:00:00 | | 2008-03-18 | 2,860,000 | 3.13 | 3.21 | 3.04 | 3.04 | 00:00:00 | | 2008-03-19 | 2,227,800 | 2.95 | 3.04 | 2.83 | 2.83 | 00:00:00 | | 2008-03-20 | 1,753,700 | 2.76 | 2.97 | 2.66 | 2.94 | 00:00:00 | | 2008-03-24 | 770,800 | 2.98 | 2.98 | 2.77 | 2.78 | 00:00:00 | | 2008-03-25 | 1,690,900 | 2.86 | 2.96 | 2.82 | 2.93 | 00:00:00 | | 2008-03-26 | 2,634,300 | 2.91 | 2.97 | 2.89 | 2.92 | 00:00:00 | | 2008-03-27 | 2,396,900 | 2.87 | 2.93 | 2.87 | 2.88 | 00:00:00 | | 2008-03-28 | 657,000 | 2.84 | 2.90 | 2.77 | 2.85 | 00:00:00 | | 2008-03-31 | 2,662,800 | 2.81 | 2.84 | 2.52 | 2.63 | 00:00:00 | | 2008-04-01 | 4,021,800 | 2.45 | 2.54 | 2.40 | 2.44 | 00:00:00 | | 2008-04-02 | 1,594,400 | 2.45 | 2.51 | 2.43 | 2.49 | 00:00:00 | | 2008-04-03 | 1,791,200 | 2.49 | 2.49 | 2.35 | 2.35 | 00:00:00 | | 2008-04-04 | 4,577,800 | 2.35 | 2.44 | 2.31 | 2.42 | 00:00:00 | | 2008-04-07 | 1,297,700 | 2.47 | 2.55 | 2.46 | 2.48 | 00:00:00 | | 2008-04-08 | 978,400 | 2.47 | 2.47 | 2.35 | 2.37 | 00:00:00 | | 2008-04-09 | 697,300 | 2.39 | 2.44 | 2.38 | 2.42 | 00:00:00 | | 2008-04-10 | 1,487,800 | 2.42 | 2.42 | 2.32 | 2.32 | 00:00:00 | | 2008-04-11 | 1,645,900 | 2.32 | 2.34 | 2.28 | 2.31 | 00:00:00 | | 2008-04-14 | 1,865,300 | 2.33 | 2.33 | 2.16 | 2.17 | 00:00:00 | | 2008-04-15 | 1,018,200 | 2.20 | 2.20 | 2.11 | 2.19 | 00:00:00 | | 2008-04-16 | 1,668,800 | 2.27 | 2.30 | 2.25 | 2.30 | 00:00:00 | | 2008-04-17 | 1,148,900 | 2.33 | 2.33 | 2.16 | 2.17 | 00:00:00 | | 2008-04-18 | 3,370,300 | 2.15 | 2.15 | 2.03 | 2.06 | 00:00:00 | | 2008-04-21 | 1,422,200 | 2.08 | 2.08 | 1.97 | 1.99 | 00:00:00 | | 2008-04-22 | 1,242,000 | 2.01 | 2.06 | 1.98 | 2.01 | 00:00:00 | | 2008-04-23 | 2,787,100 | 2.02 | 2.04 | 1.94 | 1.97 | 00:00:00 | | 2008-04-24 | 2,048,500 | 2.00 | 2.00 | 1.82 | 1.82 | 00:00:00 | | 2008-04-25 | 1,567,400 | 1.86 | 1.94 | 1.77 | 1.85 | 00:00:00 | | 2008-04-28 | 672,600 | 1.85 | 1.90 | 1.81 | 1.83 | 00:00:00 | | 2008-04-29 | 1,685,000 | 1.82 | 1.88 | 1.79 | 1.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
