|
 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 | | 2009-04-14 | 835,500 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-04-15 | 476,700 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-04-16 | 847,700 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2009-04-17 | 347,300 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-04-20 | 363,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-04-21 | 315,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-04-22 | 247,700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-04-23 | 481,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-04-24 | 323,300 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-04-27 | 420,700 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-04-28 | 217,800 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-04-29 | 455,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-04-30 | 386,800 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-05-01 | 286,800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-05-04 | 484,200 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-05-05 | 1,661,200 | 0.14 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2009-05-06 | 278,900 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-05-07 | 1,568,700 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-05-08 | 600,500 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-05-11 | 733,600 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-05-12 | 1,590,300 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2009-05-13 | 1,146,900 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2009-05-14 | 345,600 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-05-15 | 317,300 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2009-05-19 | 4,395,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-05-20 | 3,595,800 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2009-05-21 | 4,374,900 | 0.19 | 0.23 | 0.19 | 0.23 | 00:00:00 | | 2009-05-22 | 7,280,800 | 0.21 | 0.21 | 0.17 | 0.18 | 00:00:00 | | 2009-05-25 | 1,586,900 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-05-26 | 4,714,700 | 0.19 | 0.23 | 0.18 | 0.23 | 00:00:00 | | 2009-05-27 | 1,285,100 | 0.23 | 0.23 | 0.19 | 0.19 | 00:00:00 | | 2009-05-28 | 1,315,800 | 0.21 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2009-05-29 | 1,990,400 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2009-06-01 | 966,300 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2009-06-02 | 1,597,400 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2009-06-03 | 1,303,800 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2009-06-04 | 2,848,200 | 0.20 | 0.24 | 0.20 | 0.21 | 00:00:00 | | 2009-06-05 | 3,044,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2009-06-08 | 1,841,900 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2009-06-09 | 2,033,100 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2009-06-10 | 2,953,300 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2009-06-11 | 704,400 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2009-06-12 | 5,881,600 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2009-06-15 | 1,028,200 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2009-06-16 | 1,524,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2009-06-17 | 6,742,700 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2009-06-18 | 946,800 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2009-06-19 | 754,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2009-06-22 | 2,016,700 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2009-06-23 | 854,200 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2009-06-24 | 1,971,700 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2009-06-25 | 643,200 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2009-06-26 | 3,779,100 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2009-06-29 | 2,577,700 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2009-06-30 | 1,695,300 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2009-07-02 | 777,800 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2009-07-03 | 115,400 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2009-07-06 | 917,600 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2009-07-07 | 2,910,500 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2009-07-08 | 3,052,900 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2009-07-09 | 1,724,000 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2009-07-10 | 857,400 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2009-07-13 | 790,300 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2009-07-14 | 1,516,200 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2009-07-15 | 585,700 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2009-07-16 | 3,118,400 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2009-07-17 | 259,500 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2009-07-20 | 598,400 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2009-07-21 | 395,300 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2009-07-22 | 2,457,200 | 0.24 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2009-07-23 | 2,281,500 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2009-07-24 | 1,214,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2009-07-27 | 2,948,600 | 0.25 | 0.30 | 0.25 | 0.28 | 00:00:00 | | 2009-07-28 | 4,430,000 | 0.29 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2009-07-29 | 746,400 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2009-07-30 | 326,100 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2009-07-31 | 546,100 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2009-08-04 | 2,832,400 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2009-08-05 | 927,900 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2009-08-06 | 975,100 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2009-08-07 | 747,800 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2009-08-10 | 7,048,900 | 0.31 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2009-08-11 | 1,042,800 | 0.32 | 0.36 | 0.32 | 0.36 | 00:00:00 | | 2009-08-12 | 693,800 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2009-08-13 | 633,900 | 0.35 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2009-08-14 | 424,800 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2009-08-17 | 581,900 | 0.34 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2009-08-18 | 230,600 | 0.33 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2009-08-19 | 211,100 | 0.34 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2009-08-20 | 606,700 | 0.32 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2009-08-21 | 428,100 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2009-08-24 | 234,600 | 0.35 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2009-08-25 | 295,800 | 0.34 | 0.36 | 0.33 | 0.34 | 00:00:00 | | 2009-08-26 | 195,000 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2009-08-27 | 468,900 | 0.33 | 0.36 | 0.32 | 0.36 | 00:00:00 | | 2009-08-28 | 341,300 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2009-08-31 | 115,500 | 0.34 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2009-09-01 | 643,400 | 0.34 | 0.40 | 0.34 | 0.36 | 00:00:00 | | 2009-09-02 | 662,100 | 0.37 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2009-09-03 | 890,500 | 0.42 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2009-09-04 | 1,586,900 | 0.45 | 0.47 | 0.42 | 0.47 | 00:00:00 | | 2009-09-08 | 981,700 | 0.48 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2009-09-09 | 923,200 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2009-09-10 | 908,500 | 0.46 | 0.46 | 0.43 | 0.43 | 00:00:00 | | 2009-09-11 | 1,035,100 | 0.43 | 0.45 | 0.41 | 0.43 | 00:00:00 | | 2009-09-14 | 389,800 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2009-09-15 | 1,729,400 | 0.44 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2009-09-16 | 483,200 | 0.46 | 0.46 | 0.43 | 0.44 | 00:00:00 | | 2009-09-17 | 215,300 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2009-09-18 | 222,900 | 0.44 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2009-09-21 | 480,500 | 0.42 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2009-09-22 | 320,000 | 0.42 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2009-09-23 | 806,600 | 0.40 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2009-09-24 | 464,800 | 0.40 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2009-09-25 | 236,800 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2009-09-28 | 366,900 | 0.42 | 0.42 | 0.37 | 0.39 | 00:00:00 | | 2009-09-29 | 411,300 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2009-09-30 | 233,700 | 0.39 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2009-10-01 | 311,500 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2009-10-02 | 325,000 | 0.36 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2009-10-05 | 387,600 | 0.37 | 0.39 | 0.37 | 0.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
