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 2024-05-16
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-09-02	308,100	1.43	1.44	1.40	1.40	00:00:00
2011-09-06	364,400	1.40	1.46	1.38	1.40	00:00:00
2011-09-07	282,300	1.45	1.45	1.39	1.42	00:00:00
2011-09-08	1,083,300	1.44	1.47	1.43	1.43	00:00:00
2011-09-09	428,300	1.46	1.46	1.41	1.41	00:00:00
2011-09-12	463,700	1.40	1.45	1.40	1.43	00:00:00
2011-09-13	262,600	1.45	1.46	1.42	1.42	00:00:00
2011-09-14	108,200	1.42	1.45	1.42	1.43	00:00:00
2011-09-15	494,000	1.43	1.43	1.42	1.43	00:00:00
2011-09-16	2,900,700	1.41	1.52	1.41	1.52	00:00:00
2011-09-19	385,400	1.53	1.54	1.45	1.47	00:00:00
2011-09-20	746,400	1.48	1.48	1.44	1.48	00:00:00
2011-09-21	775,100	1.47	1.48	1.46	1.47	00:00:00
2011-09-22	342,900	1.44	1.44	1.38	1.38	00:00:00
2011-09-23	779,000	1.33	1.41	1.32	1.34	00:00:00
2011-09-26	610,500	1.30	1.34	1.26	1.34	00:00:00
2011-09-27	503,800	1.34	1.38	1.32	1.32	00:00:00
2011-09-28	399,500	1.32	1.37	1.31	1.31	00:00:00
2011-09-29	250,400	1.32	1.36	1.31	1.34	00:00:00
2011-09-30	267,000	1.34	1.35	1.30	1.32	00:00:00
2011-10-03	118,100	1.30	1.34	1.25	1.25	00:00:00
2011-10-04	564,000	1.21	1.21	1.10	1.16	00:00:00
2011-10-05	346,000	1.20	1.26	1.19	1.26	00:00:00
2011-10-06	171,000	1.28	1.28	1.25	1.26	00:00:00
2011-10-07	139,000	1.26	1.29	1.23	1.23	00:00:00
2011-10-11	394,000	1.25	1.29	1.23	1.28	00:00:00
2011-10-12	562,000	1.28	1.29	1.25	1.27	00:00:00
2011-10-13	65,000	1.27	1.27	1.24	1.24	00:00:00
2011-10-14	227,000	1.25	1.28	1.24	1.26	00:00:00
2011-10-17	492,000	1.25	1.27	1.24	1.25	00:00:00
2011-10-18	1,120,900	1.24	1.25	1.20	1.24	00:00:00
2011-10-19	556,000	1.25	1.27	1.23	1.23	00:00:00
2011-10-20	1,184,300	1.22	1.27	1.22	1.24	00:00:00
2011-10-21	750,800	1.24	1.31	1.24	1.31	00:00:00
2011-10-24	210,300	1.32	1.35	1.28	1.35	00:00:00
2011-10-25	611,700	1.35	1.40	1.31	1.40	00:00:00
2011-10-26	217,800	1.40	1.42	1.38	1.38	00:00:00
2011-10-27	138,900	1.38	1.42	1.36	1.39	00:00:00
2011-10-28	82,000	1.37	1.39	1.32	1.38	00:00:00
2011-10-31	81,200	1.38	1.38	1.27	1.32	00:00:00
2011-11-01	113,700	1.30	1.34	1.30	1.34	00:00:00
2011-11-02	1,662,900	1.35	1.35	1.32	1.33	00:00:00
2011-11-03	1,597,200	1.30	1.32	1.26	1.29	00:00:00
2011-11-04	49,700	1.29	1.29	1.27	1.28	00:00:00
2011-11-07	1,282,300	1.29	1.29	1.25	1.27	00:00:00
2011-11-08	853,600	1.25	1.29	1.24	1.27	00:00:00
2011-11-09	50,400	1.28	1.28	1.25	1.26	00:00:00
2011-11-10	118,800	1.26	1.30	1.26	1.29	00:00:00
2011-11-11	214,400	1.29	1.29	1.26	1.29	00:00:00
2011-11-14	204,000	1.30	1.30	1.29	1.30	00:00:00
2011-11-15	342,000	1.30	1.32	1.29	1.32	00:00:00
2011-11-16	199,000	1.34	1.36	1.29	1.29	00:00:00
2011-11-17	407,000	1.29	1.32	1.24	1.29	00:00:00
2011-11-18	810,000	1.29	1.30	1.27	1.28	00:00:00
2011-11-21	238,300	1.28	1.29	1.25	1.26	00:00:00
2011-11-22	62,500	1.30	1.30	1.26	1.26	00:00:00
2011-11-23	373,500	1.24	1.28	1.23	1.25	00:00:00
2011-11-24	75,600	1.27	1.28	1.26	1.26	00:00:00
2011-11-25	44,000	1.27	1.27	1.24	1.25	00:00:00
2011-11-28	81,200	1.25	1.28	1.24	1.26	00:00:00
2011-11-29	248,100	1.27	1.29	1.27	1.29	00:00:00
2011-11-30	836,500	1.29	1.34	1.27	1.34	00:00:00
2011-12-01	44,000	1.33	1.33	1.30	1.31	00:00:00
2011-12-02	137,400	1.29	1.32	1.29	1.29	00:00:00
2011-12-05	103,000	1.29	1.31	1.29	1.29	00:00:00
2011-12-06	87,400	1.30	1.30	1.28	1.30	00:00:00
2011-12-07	152,400	1.29	1.31	1.27	1.30	00:00:00
2011-12-08	191,700	1.31	1.31	1.26	1.27	00:00:00
2011-12-09	232,100	1.28	1.29	1.21	1.23	00:00:00
2011-12-12	247,000	1.22	1.25	1.19	1.21	00:00:00
2011-12-13	366,000	1.21	1.27	1.21	1.24	00:00:00
2011-12-14	406,700	1.26	1.26	1.19	1.19	00:00:00
2011-12-15	435,000	1.20	1.21	1.19	1.20	00:00:00
2011-12-16	298,500	1.21	1.22	1.19	1.20	00:00:00
2011-12-19	284,600	1.20	1.21	1.19	1.20	00:00:00
2011-12-20	260,100	1.21	1.23	1.20	1.23	00:00:00
2011-12-21	123,000	1.22	1.23	1.20	1.20	00:00:00
2011-12-22	64,700	1.20	1.21	1.20	1.20	00:00:00
2011-12-23	71,100	1.20	1.22	1.20	1.22	00:00:00
2011-12-28	60,900	1.20	1.22	1.20	1.20	00:00:00
2011-12-29	1,515,400	1.20	1.21	1.19	1.21	00:00:00
2011-12-30	17,800	1.22	1.22	1.20	1.20	00:00:00
2012-01-03	101,600	1.20	1.22	1.20	1.22	00:00:00
2012-01-04	76,400	1.22	1.24	1.20	1.22	00:00:00
2012-01-05	52,800	1.22	1.23	1.22	1.23	00:00:00
2012-01-06	36,900	1.22	1.23	1.21	1.22	00:00:00
2012-01-09	165,300	1.21	1.23	1.21	1.23	00:00:00
2012-01-10	103,500	1.22	1.23	1.22	1.22	00:00:00
2012-01-11	48,000	1.21	1.22	1.21	1.22	00:00:00
2012-01-12	110,200	1.21	1.22	1.21	1.22	00:00:00
2012-01-13	99,400	1.22	1.23	1.22	1.22	00:00:00
2012-01-16	45,300	1.23	1.23	1.22	1.23	00:00:00
2012-01-17	401,200	1.23	1.28	1.21	1.21	00:00:00
2012-01-18	239,200	1.21	1.28	1.21	1.26	00:00:00
2012-01-19	104,000	1.28	1.28	1.24	1.24	00:00:00
2012-01-20	105,200	1.22	1.27	1.22	1.27	00:00:00
2012-01-23	48,200	1.24	1.27	1.23	1.27	00:00:00
2012-01-24	200,000	1.23	1.27	1.23	1.23	00:00:00
2012-01-25	207,100	1.23	1.27	1.22	1.27	00:00:00
2012-01-26	183,000	1.25	1.27	1.23	1.25	00:00:00
2012-01-27	45,900	1.24	1.26	1.24	1.25	00:00:00
2012-01-30	155,000	1.24	1.24	1.22	1.23	00:00:00
2012-01-31	302,200	1.23	1.24	1.19	1.23	00:00:00
2012-02-01	10,100	1.22	1.24	1.22	1.23	00:00:00
2012-02-02	76,000	1.22	1.24	1.22	1.24	00:00:00
2012-02-03	405,100	1.22	1.27	1.22	1.24	00:00:00
2012-02-06	61,200	1.22	1.24	1.22	1.23	00:00:00
2012-02-07	471,100	1.24	1.30	1.23	1.30	00:00:00
2012-02-08	230,800	1.29	1.30	1.28	1.29	00:00:00
2012-02-09	141,900	1.29	1.30	1.29	1.29	00:00:00
2012-02-10	449,700	1.29	1.34	1.28	1.33	00:00:00
2012-02-13	151,600	1.31	1.35	1.31	1.33	00:00:00
2012-02-14	384,100	1.33	1.38	1.33	1.37	00:00:00
2012-02-15	173,700	1.36	1.39	1.36	1.38	00:00:00
2012-02-16	57,800	1.38	1.38	1.36	1.37	00:00:00
2012-02-17	669,100	1.37	1.37	1.34	1.34	00:00:00
2012-02-21	137,200	1.34	1.37	1.34	1.37	00:00:00
2012-02-22	180,000	1.35	1.40	1.35	1.40	00:00:00
2012-02-23	143,200	1.38	1.41	1.38	1.39	00:00:00
2012-02-24	376,700	1.39	1.41	1.35	1.39	00:00:00
2012-02-27	150,200	1.36	1.38	1.35	1.36	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 > >>