TR4DER - HIGH RIVER GOLD J [HRG.TO] Historical Prices

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 2024-05-02
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-10-05	387,600	0.37	0.39	0.37	0.38	00:00:00
2009-10-06	568,300	0.40	0.41	0.39	0.39	00:00:00
2009-10-07	224,900	0.41	0.41	0.39	0.41	00:00:00
2009-10-08	326,800	0.41	0.43	0.40	0.42	00:00:00
2009-10-09	355,300	0.41	0.43	0.40	0.42	00:00:00
2009-10-13	556,200	0.43	0.45	0.42	0.43	00:00:00
2009-10-14	417,000	0.42	0.45	0.42	0.44	00:00:00
2009-10-15	840,000	0.41	0.42	0.40	0.42	00:00:00
2009-10-16	671,100	0.41	0.42	0.40	0.41	00:00:00
2009-10-19	1,043,600	0.40	0.41	0.36	0.39	00:00:00
2009-10-20	712,900	0.38	0.40	0.37	0.39	00:00:00
2009-10-21	842,300	0.39	0.41	0.39	0.39	00:00:00
2009-10-22	881,600	0.40	0.43	0.38	0.40	00:00:00
2009-10-23	671,700	0.41	0.42	0.40	0.40	00:00:00
2009-10-26	421,500	0.40	0.40	0.39	0.40	00:00:00
2009-10-27	391,700	0.39	0.40	0.38	0.38	00:00:00
2009-10-28	1,103,500	0.38	0.40	0.36	0.39	00:00:00
2009-10-29	375,800	0.39	0.40	0.39	0.39	00:00:00
2009-10-30	590,900	0.40	0.40	0.38	0.39	00:00:00
2009-11-02	157,500	0.38	0.40	0.38	0.40	00:00:00
2009-11-03	774,400	0.40	0.42	0.39	0.41	00:00:00
2009-11-04	577,600	0.41	0.43	0.40	0.42	00:00:00
2009-11-05	261,000	0.41	0.43	0.41	0.42	00:00:00
2009-11-06	47,000	0.42	0.42	0.41	0.41	00:00:00
2009-11-09	353,800	0.43	0.43	0.42	0.42	00:00:00
2009-11-10	268,800	0.42	0.43	0.42	0.43	00:00:00
2009-11-11	307,600	0.43	0.44	0.42	0.42	00:00:00
2009-11-12	269,200	0.42	0.43	0.42	0.42	00:00:00
2009-11-13	81,200	0.42	0.43	0.42	0.43	00:00:00
2009-11-16	557,800	0.43	0.45	0.42	0.43	00:00:00
2009-11-17	303,900	0.44	0.45	0.42	0.43	00:00:00
2009-11-18	305,200	0.44	0.44	0.43	0.43	00:00:00
2009-11-19	499,900	0.43	0.43	0.42	0.43	00:00:00
2009-11-20	130,200	0.43	0.44	0.43	0.43	00:00:00
2009-11-23	481,300	0.44	0.45	0.44	0.45	00:00:00
2009-11-24	877,900	0.45	0.46	0.45	0.46	00:00:00
2009-11-25	464,800	0.47	0.48	0.46	0.48	00:00:00
2009-11-26	457,000	0.47	0.47	0.45	0.45	00:00:00
2009-11-27	681,800	0.43	0.46	0.43	0.44	00:00:00
2009-11-30	176,700	0.47	0.47	0.45	0.46	00:00:00
2009-12-01	380,500	0.47	0.48	0.46	0.48	00:00:00
2009-12-02	697,400	0.48	0.50	0.47	0.50	00:00:00
2009-12-03	9,066,900	0.50	0.58	0.49	0.58	00:00:00
2009-12-04	1,254,800	0.58	0.58	0.51	0.54	00:00:00
2009-12-07	342,400	0.50	0.54	0.50	0.54	00:00:00
2009-12-08	217,600	0.54	0.54	0.50	0.51	00:00:00
2009-12-09	333,600	0.50	0.51	0.49	0.50	00:00:00
2009-12-10	274,300	0.52	0.52	0.49	0.51	00:00:00
2009-12-11	362,800	0.52	0.54	0.50	0.50	00:00:00
2009-12-14	357,400	0.49	0.51	0.49	0.51	00:00:00
2009-12-15	216,200	0.51	0.51	0.49	0.50	00:00:00
2009-12-16	718,600	0.50	0.55	0.50	0.55	00:00:00
2009-12-17	1,382,300	0.55	0.57	0.51	0.57	00:00:00
2009-12-18	451,800	0.58	0.59	0.56	0.56	00:00:00
2009-12-21	376,000	0.58	0.58	0.51	0.53	00:00:00
2009-12-22	391,900	0.53	0.54	0.52	0.53	00:00:00
2009-12-23	236,800	0.54	0.56	0.52	0.56	00:00:00
2009-12-24	69,400	0.56	0.56	0.54	0.54	00:00:00
2009-12-29	199,000	0.56	0.58	0.56	0.58	00:00:00
2009-12-30	85,900	0.58	0.58	0.56	0.56	00:00:00
2009-12-31	83,900	0.58	0.59	0.57	0.58	00:00:00
2010-01-04	734,800	0.59	0.63	0.59	0.62	00:00:00
2010-01-05	698,300	0.62	0.65	0.62	0.65	00:00:00
2010-01-06	1,444,900	0.65	0.72	0.65	0.70	00:00:00
2010-01-07	2,644,400	0.73	0.98	0.70	0.89	00:00:00
2010-01-08	2,478,800	0.97	0.98	0.87	0.90	00:00:00
2010-01-11	2,257,300	0.93	0.93	0.71	0.82	00:00:00
2010-01-12	929,200	0.82	0.82	0.75	0.79	00:00:00
2010-01-13	846,400	0.79	0.82	0.78	0.79	00:00:00
2010-01-14	671,300	0.76	0.79	0.76	0.76	00:00:00
2010-01-15	461,200	0.76	0.76	0.74	0.76	00:00:00
2010-01-18	971,500	0.78	0.84	0.77	0.84	00:00:00
2010-01-19	1,625,400	0.83	0.83	0.80	0.83	00:00:00
2010-01-20	2,058,800	0.82	0.82	0.78	0.80	00:00:00
2010-01-21	1,553,400	0.80	0.81	0.76	0.77	00:00:00
2010-01-22	1,256,400	0.77	0.78	0.75	0.75	00:00:00
2010-01-25	1,161,100	0.76	0.78	0.75	0.77	00:00:00
2010-01-26	208,500	0.77	0.77	0.76	0.76	00:00:00
2010-01-27	514,900	0.76	0.78	0.75	0.76	00:00:00
2010-01-28	1,087,000	0.77	0.77	0.70	0.71	00:00:00
2010-01-29	1,166,900	0.72	0.72	0.63	0.66	00:00:00
2010-02-01	1,209,200	0.64	0.68	0.63	0.67	00:00:00
2010-02-02	1,232,400	0.69	0.75	0.69	0.73	00:00:00
2010-02-03	377,500	0.75	0.75	0.71	0.71	00:00:00
2010-02-04	606,400	0.71	0.71	0.65	0.67	00:00:00
2010-02-05	567,800	0.66	0.73	0.65	0.68	00:00:00
2010-02-08	795,300	0.70	0.75	0.68	0.68	00:00:00
2010-02-09	427,500	0.68	0.71	0.68	0.70	00:00:00
2010-02-10	240,400	0.70	0.71	0.69	0.70	00:00:00
2010-02-11	453,500	0.70	0.72	0.70	0.71	00:00:00
2010-02-12	337,800	0.71	0.71	0.69	0.70	00:00:00
2010-02-16	604,100	0.70	0.72	0.69	0.70	00:00:00
2010-02-17	1,057,300	0.70	0.70	0.57	0.63	00:00:00
2010-02-18	1,726,600	0.64	0.69	0.58	0.62	00:00:00
2010-02-19	604,700	0.62	0.64	0.61	0.63	00:00:00
2010-02-22	490,500	0.63	0.63	0.60	0.62	00:00:00
2010-02-23	560,400	0.61	0.63	0.61	0.63	00:00:00
2010-02-24	1,030,500	0.62	0.68	0.62	0.66	00:00:00
2010-02-25	243,500	0.64	0.67	0.64	0.66	00:00:00
2010-02-26	548,400	0.67	0.72	0.67	0.70	00:00:00
2010-03-01	662,700	0.70	0.71	0.68	0.71	00:00:00
2010-03-02	1,190,600	0.70	0.79	0.70	0.78	00:00:00
2010-03-03	374,800	0.79	0.80	0.75	0.77	00:00:00
2010-03-04	298,400	0.74	0.77	0.73	0.74	00:00:00
2010-03-05	509,400	0.75	0.79	0.73	0.74	00:00:00
2010-03-08	522,200	0.74	0.76	0.70	0.71	00:00:00
2010-03-09	135,500	0.71	0.73	0.70	0.71	00:00:00
2010-03-10	382,900	0.74	0.74	0.70	0.72	00:00:00
2010-03-11	161,300	0.72	0.73	0.71	0.72	00:00:00
2010-03-12	745,700	0.73	0.73	0.71	0.71	00:00:00
2010-03-15	278,200	0.71	0.73	0.71	0.71	00:00:00
2010-03-16	166,500	0.72	0.73	0.72	0.73	00:00:00
2010-03-17	383,800	0.73	0.75	0.72	0.74	00:00:00
2010-03-18	305,200	0.74	0.77	0.74	0.76	00:00:00
2010-03-19	265,400	0.78	0.78	0.73	0.74	00:00:00
2010-03-22	597,900	0.72	0.75	0.70	0.75	00:00:00
2010-03-23	499,800	0.74	0.75	0.71	0.72	00:00:00
2010-03-24	741,400	0.71	0.72	0.68	0.69	00:00:00
2010-03-25	291,200	0.69	0.70	0.69	0.70	00:00:00
2010-03-26	419,400	0.72	0.72	0.70	0.70	00:00:00
2010-03-29	91,600	0.72	0.72	0.71	0.72	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 > >>