|
 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 | | 2008-10-21 | 1,823,800 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2008-10-22 | 1,155,800 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2008-10-23 | 6,863,700 | 0.14 | 0.14 | 0.10 | 0.10 | 00:00:00 | | 2008-10-24 | 4,809,100 | 0.09 | 0.14 | 0.08 | 0.14 | 00:00:00 | | 2008-10-27 | 2,237,700 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-10-28 | 1,807,700 | 0.15 | 0.15 | 0.12 | 0.14 | 00:00:00 | | 2008-10-29 | 4,295,700 | 0.14 | 0.16 | 0.13 | 0.16 | 00:00:00 | | 2008-10-30 | 1,670,600 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2008-10-31 | 5,611,700 | 0.14 | 0.14 | 0.10 | 0.11 | 00:00:00 | | 2008-11-03 | 13,816,200 | 0.10 | 0.11 | 0.06 | 0.07 | 00:00:00 | | 2008-11-04 | 5,578,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2008-11-05 | 4,776,600 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2008-11-06 | 9,839,400 | 0.07 | 0.07 | 0.04 | 0.05 | 00:00:00 | | 2008-11-07 | 16,124,500 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-11-10 | 13,373,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-11-11 | 5,901,800 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-11-12 | 4,922,300 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-11-13 | 20,132,200 | 0.06 | 0.09 | 0.06 | 0.07 | 00:00:00 | | 2008-11-14 | 6,341,000 | 0.08 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2008-11-17 | 9,624,500 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-11-18 | 5,493,300 | 0.08 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2008-11-19 | 11,469,600 | 0.11 | 0.13 | 0.10 | 0.10 | 00:00:00 | | 2008-11-20 | 15,438,100 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2008-11-21 | 9,196,200 | 0.13 | 0.13 | 0.10 | 0.11 | 00:00:00 | | 2008-11-24 | 5,188,100 | 0.12 | 0.12 | 0.09 | 0.10 | 00:00:00 | | 2008-11-25 | 7,989,700 | 0.10 | 0.10 | 0.07 | 0.07 | 00:00:00 | | 2008-11-26 | 14,542,300 | 0.08 | 0.10 | 0.06 | 0.09 | 00:00:00 | | 2008-11-27 | 5,244,100 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2008-11-28 | 4,991,100 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2008-12-01 | 7,557,000 | 0.11 | 0.12 | 0.09 | 0.10 | 00:00:00 | | 2008-12-02 | 3,858,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-12-03 | 2,553,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-12-04 | 2,476,800 | 0.11 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2008-12-05 | 2,525,100 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-12-08 | 3,862,300 | 0.10 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2008-12-09 | 1,671,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-12-10 | 2,792,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-12-11 | 939,100 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-12-12 | 2,994,000 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2008-12-15 | 1,803,600 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-12-16 | 1,027,400 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2008-12-17 | 148,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-12-18 | 2,563,300 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2008-12-19 | 3,124,700 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-12-22 | 1,624,100 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-12-23 | 1,736,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2008-12-24 | 461,800 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-12-29 | 3,350,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2008-12-30 | 4,591,100 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2008-12-31 | 916,900 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2009-01-02 | 8,572,400 | 0.14 | 0.15 | 0.11 | 0.12 | 00:00:00 | | 2009-01-05 | 3,692,200 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-01-06 | 1,946,200 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-01-07 | 3,052,600 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2009-01-08 | 4,213,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-01-09 | 1,168,200 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-01-12 | 1,178,400 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2009-01-13 | 1,899,700 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-01-14 | 681,900 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-01-15 | 319,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-01-16 | 320,300 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-01-19 | 344,900 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-01-20 | 794,600 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-01-21 | 1,011,900 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-01-22 | 206,800 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-01-23 | 1,688,200 | 0.11 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2009-01-26 | 1,563,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-01-27 | 4,502,000 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2009-01-28 | 884,300 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-01-29 | 2,414,800 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-01-30 | 2,886,700 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-02-02 | 2,521,700 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2009-02-03 | 1,854,000 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2009-02-04 | 216,900 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-02-05 | 1,057,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-02-06 | 715,400 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-02-09 | 643,800 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-02-10 | 361,400 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-02-11 | 3,148,600 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-02-12 | 520,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-02-13 | 1,580,800 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-02-17 | 4,920,100 | 0.13 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2009-02-18 | 855,600 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2009-02-19 | 715,900 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-02-20 | 1,356,100 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-02-23 | 544,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-02-24 | 657,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-02-25 | 767,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-02-26 | 3,945,200 | 0.14 | 0.25 | 0.14 | 0.22 | 00:00:00 | | 2009-02-27 | 4,079,500 | 0.20 | 0.21 | 0.16 | 0.18 | 00:00:00 | | 2009-03-02 | 2,566,400 | 0.19 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2009-03-03 | 1,694,700 | 0.18 | 0.18 | 0.15 | 0.16 | 00:00:00 | | 2009-03-04 | 281,300 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-03-05 | 1,186,200 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-03-06 | 1,212,800 | 0.17 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2009-03-09 | 139,800 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-03-10 | 854,400 | 0.16 | 0.17 | 0.14 | 0.15 | 00:00:00 | | 2009-03-11 | 674,000 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2009-03-12 | 454,400 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-03-13 | 330,300 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2009-03-16 | 253,000 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2009-03-17 | 435,800 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2009-03-18 | 799,900 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2009-03-19 | 1,685,900 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2009-03-20 | 239,300 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-03-23 | 664,900 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2009-03-24 | 383,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-03-25 | 1,130,100 | 0.16 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2009-03-26 | 1,562,900 | 0.17 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2009-03-27 | 2,461,200 | 0.20 | 0.24 | 0.19 | 0.22 | 00:00:00 | | 2009-03-30 | 4,342,900 | 0.20 | 0.20 | 0.16 | 0.17 | 00:00:00 | | 2009-03-31 | 1,565,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-04-01 | 7,423,600 | 0.15 | 0.15 | 0.12 | 0.13 | 00:00:00 | | 2009-04-02 | 4,313,600 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-04-03 | 981,600 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-04-06 | 529,600 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-04-07 | 771,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-04-08 | 456,600 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-04-09 | 614,600 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-04-13 | 923,700 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-04-14 | 835,500 | 0.15 | 0.15 | 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 > >> |
|
