|
 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 2024-05-15 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-02-27 | 150,200 | 1.36 | 1.38 | 1.35 | 1.36 | 00:00:00 | | 2012-02-28 | 76,000 | 1.38 | 1.39 | 1.36 | 1.36 | 00:00:00 | | 2012-02-29 | 165,100 | 1.35 | 1.37 | 1.35 | 1.36 | 00:00:00 | | 2012-03-01 | 127,300 | 1.36 | 1.39 | 1.34 | 1.35 | 00:00:00 | | 2012-03-02 | 295,900 | 1.34 | 1.38 | 1.34 | 1.35 | 00:00:00 | | 2012-03-05 | 80,200 | 1.35 | 1.35 | 1.31 | 1.32 | 00:00:00 | | 2012-03-06 | 229,200 | 1.31 | 1.31 | 1.28 | 1.30 | 00:00:00 | | 2012-03-07 | 211,100 | 1.28 | 1.30 | 1.26 | 1.28 | 00:00:00 | | 2012-03-08 | 31,500 | 1.27 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2012-03-09 | 179,900 | 1.27 | 1.28 | 1.26 | 1.27 | 00:00:00 | | 2012-03-12 | 91,500 | 1.26 | 1.28 | 1.25 | 1.25 | 00:00:00 | | 2012-03-13 | 219,700 | 1.25 | 1.28 | 1.25 | 1.26 | 00:00:00 | | 2012-03-14 | 149,300 | 1.24 | 1.26 | 1.22 | 1.25 | 00:00:00 | | 2012-03-15 | 173,900 | 1.25 | 1.26 | 1.25 | 1.26 | 00:00:00 | | 2012-03-16 | 96,800 | 1.26 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2012-03-19 | 70,100 | 1.25 | 1.26 | 1.25 | 1.25 | 00:00:00 | | 2012-03-20 | 59,500 | 1.25 | 1.26 | 1.22 | 1.26 | 00:00:00 | | 2012-03-21 | 50,500 | 1.24 | 1.25 | 1.23 | 1.23 | 00:00:00 | | 2012-03-22 | 132,200 | 1.25 | 1.25 | 1.21 | 1.21 | 00:00:00 | | 2012-03-23 | 39,600 | 1.22 | 1.23 | 1.21 | 1.23 | 00:00:00 | | 2012-03-26 | 34,300 | 1.21 | 1.24 | 1.21 | 1.24 | 00:00:00 | | 2012-03-27 | 26,000 | 1.24 | 1.25 | 1.22 | 1.22 | 00:00:00 | | 2012-03-28 | 29,700 | 1.22 | 1.23 | 1.20 | 1.20 | 00:00:00 | | 2012-03-29 | 99,900 | 1.19 | 1.19 | 1.16 | 1.18 | 00:00:00 | | 2012-03-30 | 92,000 | 1.17 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2012-04-02 | 211,200 | 1.17 | 1.20 | 1.17 | 1.19 | 00:00:00 | | 2012-04-03 | 135,700 | 1.14 | 1.19 | 1.13 | 1.13 | 00:00:00 | | 2012-04-04 | 125,300 | 1.13 | 1.14 | 1.11 | 1.12 | 00:00:00 | | 2012-04-05 | 452,000 | 1.12 | 1.15 | 1.11 | 1.14 | 00:00:00 | | 2012-04-09 | 63,000 | 1.18 | 1.20 | 1.16 | 1.20 | 00:00:00 | | 2012-04-10 | 192,400 | 1.20 | 1.20 | 1.17 | 1.19 | 00:00:00 | | 2012-04-11 | 32,900 | 1.19 | 1.19 | 1.16 | 1.16 | 00:00:00 | | 2012-04-12 | 40,400 | 1.16 | 1.19 | 1.16 | 1.19 | 00:00:00 | | 2012-04-13 | 47,900 | 1.16 | 1.19 | 1.13 | 1.13 | 00:00:00 | | 2012-04-16 | 51,600 | 1.14 | 1.18 | 1.13 | 1.15 | 00:00:00 | | 2012-04-17 | 30,800 | 1.14 | 1.17 | 1.14 | 1.17 | 00:00:00 | | 2012-04-18 | 94,900 | 1.18 | 1.19 | 1.16 | 1.16 | 00:00:00 | | 2012-04-19 | 93,000 | 1.15 | 1.19 | 1.15 | 1.19 | 00:00:00 | | 2012-04-20 | 290,000 | 1.19 | 1.34 | 1.18 | 1.27 | 00:00:00 | | 2012-04-23 | 101,900 | 1.20 | 1.28 | 1.16 | 1.18 | 00:00:00 | | 2012-04-24 | 52,800 | 1.18 | 1.23 | 1.16 | 1.16 | 00:00:00 | | 2012-04-25 | 114,500 | 1.16 | 1.20 | 1.13 | 1.20 | 00:00:00 | | 2012-04-26 | 22,600 | 1.19 | 1.19 | 1.16 | 1.16 | 00:00:00 | | 2012-04-27 | 26,200 | 1.16 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2012-04-30 | 47,000 | 1.15 | 1.18 | 1.15 | 1.16 | 00:00:00 | | 2012-05-01 | 12,400 | 1.17 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2012-05-02 | 237,800 | 1.18 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2012-05-03 | 109,000 | 1.18 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2012-05-04 | 299,600 | 1.18 | 1.19 | 1.16 | 1.19 | 00:00:00 | | 2012-05-07 | 31,100 | 1.17 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2012-05-08 | 186,200 | 1.13 | 1.16 | 1.09 | 1.09 | 00:00:00 | | 2012-05-09 | 176,000 | 1.09 | 1.09 | 0.99 | 1.06 | 00:00:00 | | 2012-05-10 | 82,000 | 1.07 | 1.12 | 1.07 | 1.12 | 00:00:00 | | 2012-05-11 | 195,000 | 1.09 | 1.15 | 1.05 | 1.14 | 00:00:00 | | 2012-05-14 | 139,000 | 1.10 | 1.10 | 1.02 | 1.02 | 00:00:00 | | 2012-05-15 | 88,300 | 1.02 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2012-05-16 | 281,000 | 1.01 | 1.06 | 0.91 | 1.03 | 00:00:00 | | 2012-05-17 | 277,400 | 1.03 | 1.04 | 0.96 | 1.04 | 00:00:00 | | 2012-05-18 | 409,000 | 1.01 | 1.02 | 0.91 | 0.92 | 00:00:00 | | 2012-05-22 | 314,000 | 0.91 | 1.04 | 0.91 | 1.04 | 00:00:00 | | 2012-05-23 | 200,200 | 1.03 | 1.04 | 0.92 | 1.04 | 00:00:00 | | 2012-05-24 | 286,300 | 1.04 | 1.09 | 1.01 | 1.05 | 00:00:00 | | 2012-05-25 | 313,600 | 1.07 | 1.15 | 1.05 | 1.13 | 00:00:00 | | 2012-05-28 | 129,200 | 1.15 | 1.22 | 1.13 | 1.21 | 00:00:00 | | 2012-05-29 | 1,171,700 | 1.13 | 1.23 | 1.13 | 1.17 | 00:00:00 | | 2012-05-30 | 165,100 | 1.16 | 1.20 | 1.16 | 1.19 | 00:00:00 | | 2012-05-31 | 314,500 | 1.19 | 1.22 | 1.17 | 1.18 | 00:00:00 | | 2012-06-01 | 242,800 | 1.20 | 1.22 | 1.16 | 1.22 | 00:00:00 | | 2012-06-04 | 58,500 | 1.22 | 1.22 | 1.16 | 1.22 | 00:00:00 | | 2012-06-05 | 188,600 | 1.20 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2012-06-06 | 170,000 | 1.23 | 1.26 | 1.21 | 1.25 | 00:00:00 | | 2012-06-07 | 185,900 | 1.25 | 1.30 | 1.19 | 1.20 | 00:00:00 | | 2012-06-08 | 239,900 | 1.19 | 1.25 | 1.19 | 1.25 | 00:00:00 | | 2012-06-11 | 142,000 | 1.26 | 1.26 | 1.20 | 1.23 | 00:00:00 | | 2012-06-12 | 118,900 | 1.23 | 1.23 | 1.18 | 1.21 | 00:00:00 | | 2012-06-13 | 176,900 | 1.22 | 1.24 | 1.19 | 1.21 | 00:00:00 | | 2012-06-14 | 167,200 | 1.22 | 1.24 | 1.18 | 1.23 | 00:00:00 | | 2012-06-15 | 170,600 | 1.23 | 1.24 | 1.21 | 1.23 | 00:00:00 | | 2012-06-18 | 51,400 | 1.22 | 1.24 | 1.21 | 1.24 | 00:00:00 | | 2012-06-19 | 156,500 | 1.24 | 1.25 | 1.22 | 1.24 | 00:00:00 | | 2012-06-20 | 53,000 | 1.23 | 1.25 | 1.22 | 1.22 | 00:00:00 | | 2012-06-21 | 258,500 | 1.22 | 1.23 | 1.18 | 1.18 | 00:00:00 | | 2012-06-22 | 193,700 | 1.18 | 1.20 | 1.13 | 1.19 | 00:00:00 | | 2012-06-25 | 72,100 | 1.11 | 1.19 | 1.11 | 1.19 | 00:00:00 | | 2012-06-26 | 93,500 | 1.15 | 1.19 | 1.13 | 1.18 | 00:00:00 | | 2012-06-27 | 401,600 | 1.19 | 1.21 | 1.17 | 1.18 | 00:00:00 | | 2012-06-28 | 165,600 | 1.18 | 1.19 | 1.12 | 1.13 | 00:00:00 | | 2012-06-29 | 305,100 | 1.17 | 1.18 | 1.14 | 1.15 | 00:00:00 | | 2012-07-03 | 347,200 | 1.13 | 1.26 | 1.12 | 1.26 | 00:00:00 | | 2012-07-04 | 340,900 | 1.28 | 1.28 | 1.19 | 1.20 | 00:00:00 | | 2012-07-05 | 145,200 | 1.18 | 1.19 | 1.14 | 1.19 | 00:00:00 | | 2012-07-06 | 109,800 | 1.16 | 1.19 | 1.15 | 1.16 | 00:00:00 | | 2012-07-09 | 186,400 | 1.16 | 1.25 | 1.16 | 1.23 | 00:00:00 | | 2012-07-10 | 90,700 | 1.25 | 1.25 | 1.22 | 1.22 | 00:00:00 | | 2012-07-11 | 125,200 | 1.21 | 1.24 | 1.19 | 1.23 | 00:00:00 | | 2012-07-12 | 40,600 | 1.23 | 1.23 | 1.19 | 1.21 | 00:00:00 | | 2012-07-13 | 1,508,900 | 1.23 | 1.24 | 1.19 | 1.21 | 00:00:00 | | 2012-07-16 | 32,100 | 1.23 | 1.23 | 1.18 | 1.18 | 00:00:00 | | 2012-07-17 | 122,000 | 1.18 | 1.25 | 1.18 | 1.23 | 00:00:00 | | 2012-07-18 | 12,458,500 | 1.40 | 1.43 | 1.40 | 1.41 | 00:00:00 | | 2012-07-19 | 4,278,800 | 1.41 | 1.44 | 1.41 | 1.42 | 00:00:00 | | 2012-07-20 | 658,700 | 1.41 | 1.43 | 1.41 | 1.43 | 00:00:00 | | 2012-07-23 | 56,800 | 1.42 | 1.42 | 1.41 | 1.41 | 00:00:00 | | 2012-07-24 | 112,900 | 1.41 | 1.42 | 1.41 | 1.41 | 00:00:00 | | 2012-07-25 | 333,800 | 1.42 | 1.42 | 1.41 | 1.41 | 00:00:00 | | 2012-07-26 | 93,000 | 1.42 | 1.42 | 1.41 | 1.41 | 00:00:00 | | 2012-07-27 | 612,600 | 1.41 | 1.43 | 1.41 | 1.43 | 00:00:00 | | 2012-07-30 | 155,300 | 1.42 | 1.43 | 1.41 | 1.43 | 00:00:00 | | 2012-07-31 | 440,500 | 1.42 | 1.43 | 1.40 | 1.42 | 00:00:00 | | 2012-08-01 | 345,700 | 1.42 | 1.43 | 1.41 | 1.42 | 00:00:00 | | 2012-08-02 | 48,000 | 1.41 | 1.43 | 1.41 | 1.42 | 00:00:00 | | 2012-08-03 | 377,400 | 1.42 | 1.43 | 1.40 | 1.42 | 00:00:00 | | 2012-08-07 | 211,800 | 1.41 | 1.42 | 1.41 | 1.41 | 00:00:00 | | 2012-08-08 | 714,900 | 1.41 | 1.42 | 1.41 | 1.41 | 00:00:00 | | 2012-08-09 | 262,600 | 1.41 | 1.41 | 1.40 | 1.41 | 00:00:00 | | 2012-08-10 | 606,300 | 1.40 | 1.41 | 1.38 | 1.41 | 00:00:00 | | 2012-08-13 | 201,700 | 1.40 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2012-08-14 | 20,900 | 1.39 | 1.40 | 1.39 | 1.39 | 00:00:00 | | 2012-08-15 | 112,900 | 1.39 | 1.42 | 1.39 | 1.41 | 00:00:00 | | 2012-08-16 | 644,900 | 1.41 | 1.41 | 1.39 | 1.41 | 00:00:00 | | 2012-08-17 | 13,800 | 1.41 | 1.41 | 1.40 | 1.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
