|
 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 | | 2000-07-10 | 110,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-07-11 | 36,300 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2000-07-12 | 86,300 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2000-07-13 | 6,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2000-07-14 | 2,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2000-07-17 | 7,000 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2000-07-18 | 45,900 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-07-19 | 28,000 | 0.45 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2000-07-20 | 8,900 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2000-07-21 | 8,000 | 0.45 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2000-07-24 | 35,500 | 0.43 | 0.47 | 0.40 | 0.47 | 00:00:00 | | 2000-07-25 | 8,500 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2000-07-26 | 38,000 | 0.45 | 0.47 | 0.41 | 0.44 | 00:00:00 | | 2000-07-27 | 15,000 | 0.43 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2000-07-28 | 37,800 | 0.40 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2000-07-31 | 1,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-08-02 | 15,500 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2000-08-03 | 19,500 | 0.38 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2000-08-08 | 23,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2000-08-09 | 16,100 | 0.35 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2000-08-10 | 14,700 | 0.36 | 0.36 | 0.31 | 0.31 | 00:00:00 | | 2000-08-11 | 46,800 | 0.31 | 0.37 | 0.31 | 0.37 | 00:00:00 | | 2000-08-14 | 25,000 | 0.33 | 0.37 | 0.33 | 0.33 | 00:00:00 | | 2000-08-15 | 5,000 | 0.33 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2000-08-17 | 10,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2000-08-21 | 10,000 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2000-08-24 | 1,600 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2000-08-25 | 12,800 | 0.34 | 0.38 | 0.34 | 0.38 | 00:00:00 | | 2000-08-28 | 22,400 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2000-08-29 | 7,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-08-31 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-09-05 | 13,600 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2000-09-06 | 4,100 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-09-07 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-09-08 | 6,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-09-12 | 6,900 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2000-09-13 | 16,500 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2000-09-14 | 7,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-09-15 | 11,500 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2000-09-18 | 1,400 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2000-09-19 | 27,000 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2000-09-20 | 16,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-09-21 | 9,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-09-25 | 2,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2000-09-26 | 20,900 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2000-09-27 | 6,900 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2000-09-28 | 1,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2000-10-02 | 8,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2000-10-04 | 16,500 | 0.37 | 0.37 | 0.33 | 0.33 | 00:00:00 | | 2000-10-05 | 1,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-10-06 | 22,500 | 0.31 | 0.35 | 0.31 | 0.33 | 00:00:00 | | 2000-10-10 | 2,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-10-11 | 600 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-10-13 | 9,100 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-10-16 | 5,000 | 0.34 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2000-10-17 | 9,700 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2000-10-18 | 16,400 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2000-10-19 | 2,000 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2000-10-23 | 2,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-10-24 | 11,400 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-10-26 | 500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-10-27 | 1,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-10-30 | 2,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-10-31 | 9,000 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2000-11-01 | 42,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2000-11-02 | 1,300 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-11-03 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-11-07 | 9,300 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-11-09 | 7,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-11-13 | 8,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2000-11-15 | 1,800 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2000-11-16 | 19,500 | 0.32 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2000-11-17 | 1,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-11-20 | 19,500 | 0.31 | 0.31 | 0.27 | 0.30 | 00:00:00 | | 2000-11-28 | 30,000 | 0.32 | 0.37 | 0.32 | 0.37 | 00:00:00 | | 2000-12-01 | 2,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-12-04 | 28,000 | 0.30 | 0.34 | 0.27 | 0.27 | 00:00:00 | | 2000-12-05 | 8,300 | 0.28 | 0.34 | 0.28 | 0.34 | 00:00:00 | | 2000-12-06 | 41,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2000-12-07 | 26,000 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2000-12-11 | 34,800 | 0.30 | 0.34 | 0.26 | 0.26 | 00:00:00 | | 2000-12-12 | 500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-12-13 | 3,700 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-12-14 | 38,300 | 0.29 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2000-12-15 | 285,600 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2000-12-18 | 18,100 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2000-12-19 | 26,400 | 0.27 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2000-12-20 | 28,900 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2000-12-22 | 75,500 | 0.26 | 0.30 | 0.26 | 0.27 | 00:00:00 | | 2000-12-27 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-12-28 | 17,400 | 0.28 | 0.30 | 0.24 | 0.30 | 00:00:00 | | 2000-12-29 | 6,200 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2001-01-02 | 5,500 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2001-01-04 | 11,200 | 0.28 | 0.32 | 0.28 | 0.32 | 00:00:00 | | 2001-01-05 | 21,900 | 0.32 | 0.32 | 0.27 | 0.27 | 00:00:00 | | 2001-01-08 | 27,500 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2001-01-10 | 172,100 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2001-01-11 | 6,500 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2001-01-12 | 20,600 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2001-01-15 | 44,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-01-16 | 17,800 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2001-01-17 | 22,000 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2001-01-18 | 16,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2001-01-19 | 103,300 | 0.22 | 0.27 | 0.22 | 0.22 | 00:00:00 | | 2001-01-22 | 15,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2001-01-23 | 57,500 | 0.27 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2001-01-24 | 49,400 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-01-25 | 10,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2001-01-26 | 6,000 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2001-01-29 | 70,000 | 0.29 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2001-01-30 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2001-01-31 | 29,300 | 0.27 | 0.31 | 0.27 | 0.27 | 00:00:00 | | 2001-02-01 | 10,500 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2001-02-02 | 21,000 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2001-02-05 | 13,000 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2001-02-07 | 17,000 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2001-02-08 | 3,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-02-09 | 38,000 | 0.27 | 0.28 | 0.23 | 0.28 | 00:00:00 | | 2001-02-12 | 43,200 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2001-02-13 | 15,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-02-14 | 25,000 | 0.23 | 0.29 | 0.23 | 0.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
