|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-29 | 1,685,000 | 1.82 | 1.88 | 1.79 | 1.86 | 00:00:00 | | 2008-04-30 | 1,890,300 | 1.84 | 1.93 | 1.83 | 1.83 | 00:00:00 | | 2008-05-01 | 1,375,500 | 1.85 | 1.92 | 1.77 | 1.87 | 00:00:00 | | 2008-05-02 | 3,048,000 | 1.92 | 1.99 | 1.86 | 1.98 | 00:00:00 | | 2008-05-05 | 2,976,300 | 2.03 | 2.06 | 1.96 | 2.03 | 00:00:00 | | 2008-05-06 | 2,041,500 | 2.08 | 2.09 | 2.00 | 2.00 | 00:00:00 | | 2008-05-07 | 1,991,700 | 2.06 | 2.06 | 1.94 | 1.95 | 00:00:00 | | 2008-05-08 | 1,287,100 | 2.00 | 2.06 | 1.96 | 2.05 | 00:00:00 | | 2008-05-09 | 942,300 | 2.03 | 2.04 | 1.97 | 1.99 | 00:00:00 | | 2008-05-12 | 205,300 | 1.99 | 1.99 | 1.96 | 1.96 | 00:00:00 | | 2008-05-13 | 709,500 | 1.97 | 1.97 | 1.87 | 1.87 | 00:00:00 | | 2008-05-14 | 482,900 | 1.87 | 1.90 | 1.78 | 1.78 | 00:00:00 | | 2008-05-15 | 768,000 | 1.82 | 1.82 | 1.75 | 1.81 | 00:00:00 | | 2008-05-16 | 1,406,000 | 1.91 | 1.93 | 1.81 | 1.87 | 00:00:00 | | 2008-05-20 | 987,500 | 1.91 | 1.91 | 1.81 | 1.85 | 00:00:00 | | 2008-05-21 | 1,395,000 | 1.85 | 1.85 | 1.76 | 1.83 | 00:00:00 | | 2008-05-22 | 857,800 | 1.80 | 1.81 | 1.73 | 1.73 | 00:00:00 | | 2008-05-23 | 583,000 | 1.76 | 1.78 | 1.72 | 1.75 | 00:00:00 | | 2008-05-26 | 131,700 | 1.75 | 1.75 | 1.73 | 1.75 | 00:00:00 | | 2008-05-27 | 2,259,900 | 1.75 | 1.75 | 1.62 | 1.62 | 00:00:00 | | 2008-05-28 | 1,444,800 | 1.61 | 1.68 | 1.61 | 1.67 | 00:00:00 | | 2008-05-29 | 1,446,000 | 1.65 | 1.73 | 1.65 | 1.69 | 00:00:00 | | 2008-05-30 | 1,357,300 | 1.70 | 1.75 | 1.68 | 1.75 | 00:00:00 | | 2008-06-02 | 834,100 | 1.75 | 1.75 | 1.68 | 1.71 | 00:00:00 | | 2008-06-03 | 567,700 | 1.70 | 1.70 | 1.60 | 1.60 | 00:00:00 | | 2008-06-04 | 1,473,500 | 1.60 | 1.69 | 1.60 | 1.67 | 00:00:00 | | 2008-06-05 | 633,500 | 1.67 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2008-06-06 | 2,445,900 | 1.72 | 1.91 | 1.69 | 1.88 | 00:00:00 | | 2008-06-09 | 776,900 | 1.90 | 1.90 | 1.71 | 1.74 | 00:00:00 | | 2008-06-10 | 860,500 | 1.73 | 1.76 | 1.70 | 1.71 | 00:00:00 | | 2008-06-11 | 540,300 | 1.75 | 1.76 | 1.61 | 1.63 | 00:00:00 | | 2008-06-12 | 833,000 | 1.64 | 1.65 | 1.60 | 1.61 | 00:00:00 | | 2008-06-13 | 1,220,300 | 1.61 | 1.66 | 1.60 | 1.66 | 00:00:00 | | 2008-06-16 | 381,000 | 1.70 | 1.70 | 1.60 | 1.65 | 00:00:00 | | 2008-06-17 | 1,088,400 | 1.64 | 1.65 | 1.54 | 1.58 | 00:00:00 | | 2008-06-18 | 2,057,500 | 1.61 | 1.63 | 1.57 | 1.62 | 00:00:00 | | 2008-06-19 | 2,965,200 | 1.64 | 1.67 | 1.56 | 1.62 | 00:00:00 | | 2008-06-20 | 1,658,800 | 1.63 | 1.75 | 1.61 | 1.61 | 00:00:00 | | 2008-06-23 | 799,600 | 1.62 | 1.65 | 1.56 | 1.59 | 00:00:00 | | 2008-06-24 | 2,153,500 | 1.60 | 1.60 | 1.41 | 1.43 | 00:00:00 | | 2008-06-25 | 3,067,400 | 1.47 | 1.49 | 1.35 | 1.37 | 00:00:00 | | 2008-06-26 | 1,912,800 | 1.40 | 1.50 | 1.40 | 1.45 | 00:00:00 | | 2008-06-27 | 1,098,700 | 1.51 | 1.68 | 1.46 | 1.66 | 00:00:00 | | 2008-06-30 | 1,316,900 | 1.64 | 1.70 | 1.45 | 1.54 | 00:00:00 | | 2008-07-02 | 900,400 | 1.60 | 1.64 | 1.54 | 1.60 | 00:00:00 | | 2008-07-03 | 568,400 | 1.52 | 1.63 | 1.52 | 1.56 | 00:00:00 | | 2008-07-04 | 248,200 | 1.56 | 1.56 | 1.50 | 1.54 | 00:00:00 | | 2008-07-07 | 1,948,900 | 1.55 | 1.55 | 1.46 | 1.46 | 00:00:00 | | 2008-07-08 | 670,800 | 1.49 | 1.52 | 1.43 | 1.51 | 00:00:00 | | 2008-07-09 | 381,400 | 1.50 | 1.54 | 1.48 | 1.49 | 00:00:00 | | 2008-07-10 | 1,850,500 | 1.51 | 1.52 | 1.46 | 1.49 | 00:00:00 | | 2008-07-11 | 1,601,900 | 1.53 | 1.53 | 1.33 | 1.49 | 00:00:00 | | 2008-07-14 | 2,672,900 | 1.44 | 1.51 | 1.37 | 1.51 | 00:00:00 | | 2008-07-15 | 964,500 | 1.51 | 1.52 | 1.38 | 1.38 | 00:00:00 | | 2008-07-16 | 484,700 | 1.38 | 1.43 | 1.35 | 1.35 | 00:00:00 | | 2008-07-17 | 839,000 | 1.40 | 1.45 | 1.36 | 1.40 | 00:00:00 | | 2008-07-18 | 385,500 | 1.42 | 1.42 | 1.36 | 1.40 | 00:00:00 | | 2008-07-21 | 322,400 | 1.40 | 1.45 | 1.39 | 1.43 | 00:00:00 | | 2008-07-22 | 2,340,600 | 1.40 | 1.46 | 1.37 | 1.45 | 00:00:00 | | 2008-07-23 | 1,037,000 | 1.44 | 1.52 | 1.37 | 1.39 | 00:00:00 | | 2008-07-24 | 1,079,100 | 1.39 | 1.48 | 1.36 | 1.38 | 00:00:00 | | 2008-07-25 | 999,800 | 1.39 | 1.41 | 1.35 | 1.38 | 00:00:00 | | 2008-07-28 | 4,636,300 | 1.36 | 1.40 | 1.34 | 1.38 | 00:00:00 | | 2008-07-29 | 1,356,200 | 1.38 | 1.43 | 1.36 | 1.39 | 00:00:00 | | 2008-07-30 | 5,435,600 | 1.40 | 1.55 | 1.39 | 1.49 | 00:00:00 | | 2008-07-31 | 2,589,700 | 1.55 | 1.64 | 1.53 | 1.62 | 00:00:00 | | 2008-08-01 | 2,401,000 | 1.54 | 1.54 | 1.34 | 1.40 | 00:00:00 | | 2008-08-05 | 1,071,300 | 1.40 | 1.40 | 1.26 | 1.26 | 00:00:00 | | 2008-08-06 | 7,404,500 | 1.31 | 1.31 | 1.24 | 1.27 | 00:00:00 | | 2008-08-07 | 1,817,400 | 1.27 | 1.30 | 1.25 | 1.27 | 00:00:00 | | 2008-08-08 | 480,900 | 1.26 | 1.30 | 1.24 | 1.28 | 00:00:00 | | 2008-08-11 | 5,202,200 | 1.26 | 1.26 | 1.06 | 1.08 | 00:00:00 | | 2008-08-12 | 1,180,600 | 1.10 | 1.16 | 1.04 | 1.08 | 00:00:00 | | 2008-08-13 | 1,101,900 | 1.14 | 1.19 | 1.12 | 1.17 | 00:00:00 | | 2008-08-14 | 722,000 | 1.17 | 1.17 | 1.10 | 1.11 | 00:00:00 | | 2008-08-15 | 2,110,400 | 1.10 | 1.12 | 0.85 | 0.90 | 00:00:00 | | 2008-08-18 | 801,500 | 0.92 | 0.93 | 0.88 | 0.90 | 00:00:00 | | 2008-08-19 | 938,100 | 0.90 | 0.92 | 0.87 | 0.88 | 00:00:00 | | 2008-08-20 | 469,300 | 0.90 | 0.90 | 0.79 | 0.84 | 00:00:00 | | 2008-08-21 | 907,800 | 0.84 | 0.91 | 0.84 | 0.91 | 00:00:00 | | 2008-08-22 | 432,000 | 0.91 | 0.91 | 0.84 | 0.85 | 00:00:00 | | 2008-08-25 | 700,900 | 0.86 | 0.88 | 0.80 | 0.81 | 00:00:00 | | 2008-08-26 | 720,200 | 0.80 | 0.80 | 0.74 | 0.78 | 00:00:00 | | 2008-08-27 | 2,260,800 | 0.78 | 0.82 | 0.64 | 0.70 | 00:00:00 | | 2008-08-28 | 2,225,800 | 0.73 | 0.73 | 0.64 | 0.66 | 00:00:00 | | 2008-08-29 | 2,586,500 | 0.67 | 0.73 | 0.66 | 0.69 | 00:00:00 | | 2008-09-02 | 1,531,800 | 0.70 | 0.70 | 0.63 | 0.64 | 00:00:00 | | 2008-09-03 | 1,501,600 | 0.67 | 0.67 | 0.62 | 0.62 | 00:00:00 | | 2008-09-04 | 1,576,500 | 0.60 | 0.64 | 0.58 | 0.59 | 00:00:00 | | 2008-09-05 | 1,916,300 | 0.56 | 0.60 | 0.51 | 0.57 | 00:00:00 | | 2008-09-08 | 8,341,200 | 0.60 | 0.61 | 0.52 | 0.52 | 00:00:00 | | 2008-09-09 | 3,919,400 | 0.53 | 0.55 | 0.46 | 0.50 | 00:00:00 | | 2008-09-10 | 5,563,400 | 0.51 | 0.53 | 0.48 | 0.50 | 00:00:00 | | 2008-09-11 | 9,458,300 | 0.54 | 0.62 | 0.51 | 0.55 | 00:00:00 | | 2008-09-12 | 4,966,900 | 0.58 | 0.62 | 0.58 | 0.60 | 00:00:00 | | 2008-09-15 | 4,876,900 | 0.60 | 0.62 | 0.56 | 0.56 | 00:00:00 | | 2008-09-16 | 4,829,400 | 0.59 | 0.62 | 0.53 | 0.62 | 00:00:00 | | 2008-09-17 | 4,463,900 | 0.63 | 0.65 | 0.57 | 0.61 | 00:00:00 | | 2008-09-18 | 2,264,900 | 0.61 | 0.63 | 0.59 | 0.60 | 00:00:00 | | 2008-09-19 | 15,407,200 | 0.61 | 0.64 | 0.35 | 0.35 | 00:00:00 | | 2008-09-22 | 7,120,600 | 0.54 | 0.65 | 0.54 | 0.64 | 00:00:00 | | 2008-09-23 | 1,868,100 | 0.69 | 0.74 | 0.63 | 0.64 | 00:00:00 | | 2008-09-24 | 1,331,000 | 0.64 | 0.66 | 0.59 | 0.62 | 00:00:00 | | 2008-09-25 | 593,300 | 0.62 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2008-09-26 | 4,302,700 | 0.65 | 0.65 | 0.59 | 0.64 | 00:00:00 | | 2008-09-29 | 2,031,100 | 0.64 | 0.64 | 0.54 | 0.60 | 00:00:00 | | 2008-09-30 | 1,999,100 | 0.60 | 0.63 | 0.60 | 0.62 | 00:00:00 | | 2008-10-01 | 1,229,200 | 0.63 | 0.63 | 0.53 | 0.57 | 00:00:00 | | 2008-10-02 | 968,600 | 0.57 | 0.57 | 0.44 | 0.47 | 00:00:00 | | 2008-10-03 | 832,100 | 0.48 | 0.53 | 0.45 | 0.47 | 00:00:00 | | 2008-10-06 | 1,376,100 | 0.47 | 0.50 | 0.36 | 0.44 | 00:00:00 | | 2008-10-07 | 1,055,900 | 0.46 | 0.48 | 0.37 | 0.38 | 00:00:00 | | 2008-10-08 | 783,700 | 0.42 | 0.43 | 0.38 | 0.40 | 00:00:00 | | 2008-10-09 | 585,400 | 0.42 | 0.43 | 0.37 | 0.41 | 00:00:00 | | 2008-10-10 | 751,500 | 0.40 | 0.40 | 0.30 | 0.34 | 00:00:00 | | 2008-10-14 | 2,269,200 | 0.38 | 0.38 | 0.23 | 0.25 | 00:00:00 | | 2008-10-15 | 7,930,000 | 0.25 | 0.25 | 0.13 | 0.15 | 00:00:00 | | 2008-10-16 | 8,254,500 | 0.16 | 0.16 | 0.11 | 0.14 | 00:00:00 | | 2008-10-17 | 3,274,000 | 0.14 | 0.17 | 0.13 | 0.15 | 00:00:00 | | 2008-10-20 | 2,385,000 | 0.16 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2008-10-21 | 1,823,800 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
