|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-08-21 | 27,000 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2001-08-23 | 9,100 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2001-08-24 | 71,900 | 0.45 | 0.45 | 0.37 | 0.44 | 00:00:00 | | 2001-08-27 | 5,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2001-08-28 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-08-29 | 6,900 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2001-08-30 | 79,900 | 0.39 | 0.43 | 0.39 | 0.40 | 00:00:00 | | 2001-08-31 | 21,500 | 0.43 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2001-09-04 | 10,900 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2001-09-05 | 4,000 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2001-09-06 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-09-07 | 16,500 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2001-09-10 | 5,500 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2001-09-11 | 257 | 0.43 | 0.49 | 0.43 | 0.49 | 00:00:00 | | 2001-09-13 | 23,100 | 0.49 | 0.49 | 0.43 | 0.43 | 00:00:00 | | 2001-09-14 | 129,200 | 0.46 | 0.52 | 0.46 | 0.52 | 00:00:00 | | 2001-09-17 | 126,700 | 0.54 | 0.57 | 0.48 | 0.50 | 00:00:00 | | 2001-09-18 | 29,000 | 0.50 | 0.50 | 0.46 | 0.47 | 00:00:00 | | 2001-09-19 | 58,000 | 0.47 | 0.54 | 0.47 | 0.52 | 00:00:00 | | 2001-09-20 | 54,900 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2001-09-21 | 101,800 | 0.52 | 0.53 | 0.47 | 0.53 | 00:00:00 | | 2001-09-24 | 47,500 | 0.52 | 0.52 | 0.47 | 0.47 | 00:00:00 | | 2001-09-25 | 78,500 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2001-09-26 | 88,600 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2001-09-27 | 120,500 | 0.54 | 0.59 | 0.54 | 0.56 | 00:00:00 | | 2001-09-28 | 11,900 | 0.60 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2001-10-01 | 26,900 | 0.59 | 0.60 | 0.52 | 0.52 | 00:00:00 | | 2001-10-02 | 26,000 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2001-10-03 | 20,100 | 0.56 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2001-10-04 | 24,200 | 0.53 | 0.55 | 0.48 | 0.51 | 00:00:00 | | 2001-10-05 | 10,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2001-10-09 | 38,500 | 0.55 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2001-10-11 | 24,500 | 0.55 | 0.55 | 0.50 | 0.51 | 00:00:00 | | 2001-10-12 | 22,400 | 0.54 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2001-10-15 | 21,100 | 0.60 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2001-10-16 | 9,300 | 0.54 | 0.60 | 0.54 | 0.60 | 00:00:00 | | 2001-10-17 | 27,000 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2001-10-18 | 32,500 | 0.59 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2001-10-19 | 4,100 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2001-10-22 | 30,500 | 0.54 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2001-10-23 | 11,300 | 0.52 | 0.56 | 0.52 | 0.56 | 00:00:00 | | 2001-10-24 | 38,100 | 0.52 | 0.52 | 0.46 | 0.48 | 00:00:00 | | 2001-10-25 | 21,300 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2001-10-26 | 15,000 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2001-10-29 | 22,500 | 0.51 | 0.55 | 0.51 | 0.55 | 00:00:00 | | 2001-10-30 | 23,500 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2001-10-31 | 6,500 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2001-11-02 | 11,100 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2001-11-05 | 12,000 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2001-11-06 | 14,500 | 0.55 | 0.55 | 0.51 | 0.53 | 00:00:00 | | 2001-11-07 | 9,000 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2001-11-08 | 20,000 | 0.52 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2001-11-09 | 10,600 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2001-11-12 | 4,500 | 0.49 | 0.55 | 0.49 | 0.55 | 00:00:00 | | 2001-11-13 | 1,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-11-14 | 10,500 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2001-11-15 | 1,010,800 | 0.52 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2001-11-16 | 12,000 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2001-11-19 | 6,500 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2001-11-20 | 15,000 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2001-11-21 | 6,000 | 0.48 | 0.55 | 0.48 | 0.55 | 00:00:00 | | 2001-11-22 | 9,300 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-11-23 | 5,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2001-11-26 | 9,000 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2001-11-27 | 36,500 | 0.52 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2001-11-28 | 7,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-11-29 | 7,000 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2001-11-30 | 3,800 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2001-12-03 | 8,000 | 0.50 | 0.57 | 0.50 | 0.57 | 00:00:00 | | 2001-12-04 | 21,400 | 0.55 | 0.57 | 0.51 | 0.51 | 00:00:00 | | 2001-12-05 | 23,100 | 0.51 | 0.57 | 0.51 | 0.57 | 00:00:00 | | 2001-12-06 | 6,500 | 0.51 | 0.57 | 0.51 | 0.57 | 00:00:00 | | 2001-12-07 | 13,000 | 0.57 | 0.57 | 0.51 | 0.51 | 00:00:00 | | 2001-12-10 | 10,100 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2001-12-11 | 1,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2001-12-12 | 30,900 | 0.55 | 0.57 | 0.51 | 0.51 | 00:00:00 | | 2001-12-13 | 8,500 | 0.56 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2001-12-14 | 44,900 | 0.57 | 0.59 | 0.53 | 0.57 | 00:00:00 | | 2001-12-17 | 38,100 | 0.55 | 0.60 | 0.55 | 0.58 | 00:00:00 | | 2001-12-18 | 94,000 | 0.59 | 0.60 | 0.52 | 0.56 | 00:00:00 | | 2001-12-19 | 22,200 | 0.56 | 0.56 | 0.52 | 0.52 | 00:00:00 | | 2001-12-20 | 38,200 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2001-12-21 | 16,700 | 0.53 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2001-12-24 | 27,000 | 0.57 | 0.60 | 0.51 | 0.60 | 00:00:00 | | 2001-12-27 | 25,400 | 0.59 | 0.59 | 0.52 | 0.52 | 00:00:00 | | 2001-12-28 | 33,600 | 0.52 | 0.56 | 0.51 | 0.56 | 00:00:00 | | 2001-12-31 | 16,500 | 0.52 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2002-01-02 | 124,300 | 0.52 | 0.65 | 0.52 | 0.65 | 00:00:00 | | 2002-01-03 | 22,500 | 0.60 | 0.65 | 0.60 | 0.64 | 00:00:00 | | 2002-01-04 | 15,200 | 0.62 | 0.62 | 0.58 | 0.60 | 00:00:00 | | 2002-01-07 | 340,900 | 0.65 | 0.75 | 0.65 | 0.75 | 00:00:00 | | 2002-01-08 | 52,000 | 0.74 | 0.75 | 0.68 | 0.68 | 00:00:00 | | 2002-01-09 | 100,300 | 0.70 | 0.79 | 0.70 | 0.78 | 00:00:00 | | 2002-01-10 | 159,300 | 0.80 | 0.85 | 0.78 | 0.85 | 00:00:00 | | 2002-01-11 | 58,800 | 0.87 | 0.89 | 0.81 | 0.82 | 00:00:00 | | 2002-01-14 | 32,800 | 0.82 | 0.82 | 0.70 | 0.76 | 00:00:00 | | 2002-01-15 | 48,600 | 0.77 | 0.82 | 0.76 | 0.81 | 00:00:00 | | 2002-01-16 | 137,300 | 0.82 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2002-01-17 | 217,100 | 0.94 | 0.94 | 0.85 | 0.88 | 00:00:00 | | 2002-01-18 | 91,400 | 0.91 | 0.91 | 0.81 | 0.84 | 00:00:00 | | 2002-01-21 | 154,900 | 0.88 | 0.94 | 0.85 | 0.90 | 00:00:00 | | 2002-01-22 | 116,900 | 0.89 | 0.95 | 0.88 | 0.90 | 00:00:00 | | 2002-01-23 | 203,600 | 0.95 | 1.00 | 0.92 | 0.94 | 00:00:00 | | 2002-01-24 | 135,900 | 0.95 | 0.95 | 0.86 | 0.88 | 00:00:00 | | 2002-01-25 | 75,400 | 0.91 | 0.92 | 0.88 | 0.89 | 00:00:00 | | 2002-01-28 | 58,100 | 0.92 | 0.92 | 0.85 | 0.90 | 00:00:00 | | 2002-01-29 | 77,400 | 0.91 | 0.94 | 0.88 | 0.91 | 00:00:00 | | 2002-01-30 | 45,900 | 0.92 | 0.93 | 0.90 | 0.92 | 00:00:00 | | 2002-01-31 | 36,300 | 0.94 | 0.98 | 0.92 | 0.94 | 00:00:00 | | 2002-02-01 | 2,975 | 0.98 | 1.20 | 0.98 | 1.15 | 00:00:00 | | 2002-02-04 | 443,300 | 1.17 | 1.38 | 1.17 | 1.18 | 00:00:00 | | 2002-02-05 | 549,000 | 1.21 | 1.50 | 1.21 | 1.43 | 00:00:00 | | 2002-02-06 | 519,800 | 1.55 | 1.64 | 1.30 | 1.31 | 00:00:00 | | 2002-02-07 | 290,800 | 1.34 | 1.45 | 1.30 | 1.45 | 00:00:00 | | 2002-02-08 | 324,100 | 1.49 | 1.49 | 1.31 | 1.31 | 00:00:00 | | 2002-02-11 | 326,400 | 1.30 | 1.30 | 1.16 | 1.19 | 00:00:00 | | 2002-02-12 | 372,700 | 1.19 | 1.45 | 1.16 | 1.30 | 00:00:00 | | 2002-02-13 | 164,100 | 1.20 | 1.35 | 1.20 | 1.33 | 00:00:00 | | 2002-02-14 | 42,000 | 1.33 | 1.35 | 1.30 | 1.34 | 00:00:00 | | 2002-02-15 | 362,100 | 1.39 | 1.40 | 1.35 | 1.39 | 00:00:00 | | 2002-02-18 | 19,000 | 1.32 | 1.36 | 1.26 | 1.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
