|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-02-14 | 25,000 | 0.23 | 0.29 | 0.23 | 0.29 | 00:00:00 | | 2001-02-16 | 6,400 | 0.29 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2001-02-19 | 32,500 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2001-02-20 | 37,000 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2001-02-21 | 5,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-02-22 | 10,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-02-23 | 48,500 | 0.28 | 0.32 | 0.28 | 0.30 | 00:00:00 | | 2001-02-26 | 154,000 | 0.31 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2001-02-27 | 43,000 | 0.38 | 0.40 | 0.34 | 0.35 | 00:00:00 | | 2001-02-28 | 2,100 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-03-01 | 41,000 | 0.35 | 0.40 | 0.34 | 0.40 | 00:00:00 | | 2001-03-02 | 15,800 | 0.39 | 0.39 | 0.35 | 0.35 | 00:00:00 | | 2001-03-05 | 18,400 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2001-03-06 | 3,000 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2001-03-07 | 6,500 | 0.31 | 0.37 | 0.31 | 0.37 | 00:00:00 | | 2001-03-08 | 2,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-03-09 | 22,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2001-03-12 | 85,100 | 0.40 | 0.45 | 0.39 | 0.45 | 00:00:00 | | 2001-03-13 | 19,400 | 0.50 | 0.50 | 0.43 | 0.43 | 00:00:00 | | 2001-03-14 | 27,400 | 0.43 | 0.43 | 0.35 | 0.35 | 00:00:00 | | 2001-03-16 | 6,400 | 0.36 | 0.40 | 0.36 | 0.38 | 00:00:00 | | 2001-03-19 | 5,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2001-03-20 | 13,000 | 0.40 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2001-03-21 | 27,700 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-03-22 | 28,700 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2001-03-23 | 18,500 | 0.42 | 0.42 | 0.36 | 0.40 | 00:00:00 | | 2001-03-27 | 3,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-03-28 | 46,500 | 0.38 | 0.38 | 0.34 | 0.34 | 00:00:00 | | 2001-04-02 | 5,000 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2001-04-03 | 14,700 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2001-04-04 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-04-06 | 10,000 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2001-04-10 | 17,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-04-11 | 2,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-04-12 | 2,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-04-16 | 1,200 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-04-17 | 27,400 | 0.37 | 0.39 | 0.36 | 0.38 | 00:00:00 | | 2001-04-18 | 9,400 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2001-04-19 | 18,000 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2001-04-20 | 2,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-04-23 | 16,200 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2001-04-24 | 24,500 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2001-04-25 | 11,000 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2001-04-26 | 20,300 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2001-04-27 | 21,700 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2001-04-30 | 50 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-05-01 | 18,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-05-02 | 11,000 | 0.35 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2001-05-03 | 14,000 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2001-05-04 | 10,500 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2001-05-07 | 50 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2001-05-08 | 2,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-05-09 | 105,900 | 0.35 | 0.50 | 0.35 | 0.50 | 00:00:00 | | 2001-05-10 | 93,400 | 0.48 | 0.48 | 0.40 | 0.41 | 00:00:00 | | 2001-05-11 | 58,400 | 0.42 | 0.44 | 0.40 | 0.41 | 00:00:00 | | 2001-05-14 | 13,500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-05-15 | 42,000 | 0.45 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2001-05-16 | 78,900 | 0.46 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2001-05-17 | 55,600 | 0.53 | 0.58 | 0.48 | 0.55 | 00:00:00 | | 2001-05-18 | 100,200 | 0.52 | 0.65 | 0.50 | 0.60 | 00:00:00 | | 2001-05-22 | 257,600 | 0.62 | 0.75 | 0.60 | 0.66 | 00:00:00 | | 2001-05-23 | 36,900 | 0.68 | 0.68 | 0.60 | 0.65 | 00:00:00 | | 2001-05-24 | 73,100 | 0.62 | 0.69 | 0.60 | 0.60 | 00:00:00 | | 2001-05-25 | 63,500 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2001-05-28 | 13,000 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2001-05-29 | 58,800 | 0.53 | 0.56 | 0.52 | 0.54 | 00:00:00 | | 2001-05-30 | 103,500 | 0.52 | 0.52 | 0.46 | 0.50 | 00:00:00 | | 2001-05-31 | 58,000 | 0.50 | 0.59 | 0.50 | 0.59 | 00:00:00 | | 2001-06-01 | 18,100 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2001-06-04 | 32,000 | 0.55 | 0.57 | 0.52 | 0.57 | 00:00:00 | | 2001-06-05 | 8,100 | 0.59 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2001-06-06 | 3,800 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2001-06-07 | 16,600 | 0.55 | 0.55 | 0.52 | 0.53 | 00:00:00 | | 2001-06-08 | 77,500 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2001-06-11 | 25,500 | 0.59 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2001-06-12 | 57,500 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2001-06-13 | 18,800 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2001-06-14 | 45,900 | 0.59 | 0.66 | 0.59 | 0.66 | 00:00:00 | | 2001-06-15 | 39,900 | 0.66 | 0.66 | 0.63 | 0.63 | 00:00:00 | | 2001-06-18 | 78,300 | 0.61 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2001-06-19 | 72,300 | 0.57 | 0.58 | 0.52 | 0.52 | 00:00:00 | | 2001-06-20 | 3,600 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2001-06-21 | 13,000 | 0.54 | 0.58 | 0.54 | 0.54 | 00:00:00 | | 2001-06-22 | 20,000 | 0.56 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2001-06-25 | 15,800 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2001-06-26 | 36,000 | 0.55 | 0.58 | 0.53 | 0.53 | 00:00:00 | | 2001-06-27 | 42,800 | 0.52 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2001-06-28 | 20,000 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2001-07-03 | 8,700 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2001-07-05 | 27,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-07-06 | 3,500 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2001-07-09 | 59,500 | 0.44 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2001-07-10 | 30,900 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2001-07-11 | 61,000 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2001-07-12 | 9,800 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-07-13 | 10,900 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-07-16 | 20,200 | 0.40 | 0.43 | 0.38 | 0.42 | 00:00:00 | | 2001-07-17 | 3,600 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-07-18 | 33,000 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2001-07-19 | 15,600 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2001-07-20 | 23,700 | 0.40 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2001-07-23 | 8,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2001-07-24 | 18,200 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2001-07-25 | 32,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2001-07-26 | 11,000 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2001-07-27 | 31,500 | 0.42 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2001-07-30 | 31,600 | 0.40 | 0.41 | 0.37 | 0.38 | 00:00:00 | | 2001-07-31 | 4,300 | 0.36 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2001-08-01 | 18,500 | 0.39 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2001-08-02 | 12,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2001-08-03 | 3,800 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2001-08-07 | 290,700 | 0.38 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2001-08-08 | 8,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2001-08-09 | 20,700 | 0.41 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2001-08-10 | 21,200 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2001-08-13 | 28,800 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2001-08-14 | 12,200 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2001-08-15 | 4,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2001-08-16 | 4,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2001-08-17 | 83,000 | 0.44 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2001-08-21 | 27,000 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
