|
 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 | | 2002-02-18 | 19,000 | 1.32 | 1.36 | 1.26 | 1.36 | 00:00:00 | | 2002-02-19 | 129,000 | 1.35 | 1.40 | 1.26 | 1.35 | 00:00:00 | | 2002-02-20 | 248,500 | 1.32 | 1.33 | 1.18 | 1.33 | 00:00:00 | | 2002-02-21 | 121,600 | 1.23 | 1.34 | 1.23 | 1.28 | 00:00:00 | | 2002-02-22 | 137,200 | 1.30 | 1.35 | 1.27 | 1.27 | 00:00:00 | | 2002-02-25 | 33,900 | 1.25 | 1.28 | 1.22 | 1.22 | 00:00:00 | | 2002-02-26 | 189,800 | 1.20 | 1.35 | 1.20 | 1.35 | 00:00:00 | | 2002-02-27 | 27,200 | 1.35 | 1.35 | 1.31 | 1.31 | 00:00:00 | | 2002-02-28 | 13,700 | 1.35 | 1.35 | 1.26 | 1.30 | 00:00:00 | | 2002-03-01 | 31,600 | 1.31 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2002-03-04 | 29,200 | 1.30 | 1.34 | 1.27 | 1.34 | 00:00:00 | | 2002-03-05 | 664,400 | 1.33 | 1.33 | 1.27 | 1.30 | 00:00:00 | | 2002-03-06 | 262,200 | 1.25 | 1.35 | 1.25 | 1.32 | 00:00:00 | | 2002-03-07 | 132,400 | 1.25 | 1.30 | 1.01 | 1.18 | 00:00:00 | | 2002-03-08 | 259,600 | 1.20 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2002-03-11 | 123,600 | 1.30 | 1.30 | 1.25 | 1.29 | 00:00:00 | | 2002-03-12 | 56,600 | 1.29 | 1.30 | 1.25 | 1.29 | 00:00:00 | | 2002-03-13 | 15,500 | 1.29 | 1.32 | 1.29 | 1.30 | 00:00:00 | | 2002-03-14 | 6,200 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2002-03-15 | 8,300 | 1.22 | 1.22 | 1.20 | 1.22 | 00:00:00 | | 2002-03-18 | 1,289,800 | 1.21 | 1.23 | 1.10 | 1.16 | 00:00:00 | | 2002-03-19 | 16,600 | 1.23 | 1.23 | 1.21 | 1.23 | 00:00:00 | | 2002-03-20 | 59,500 | 1.20 | 1.21 | 1.18 | 1.19 | 00:00:00 | | 2002-03-21 | 275,600 | 1.18 | 1.22 | 1.18 | 1.18 | 00:00:00 | | 2002-03-22 | 205,600 | 1.24 | 1.29 | 1.20 | 1.29 | 00:00:00 | | 2002-03-25 | 56,700 | 1.30 | 1.30 | 1.27 | 1.27 | 00:00:00 | | 2002-03-26 | 231,600 | 1.25 | 1.35 | 1.25 | 1.35 | 00:00:00 | | 2002-03-27 | 1,272,800 | 1.35 | 1.52 | 1.35 | 1.47 | 00:00:00 | | 2002-03-28 | 812,400 | 1.50 | 1.50 | 1.39 | 1.44 | 00:00:00 | | 2002-04-01 | 69,800 | 1.50 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2002-04-02 | 538,100 | 1.46 | 1.55 | 1.46 | 1.50 | 00:00:00 | | 2002-04-03 | 50,700 | 1.48 | 1.48 | 1.37 | 1.40 | 00:00:00 | | 2002-04-04 | 130,500 | 1.43 | 1.53 | 1.30 | 1.53 | 00:00:00 | | 2002-04-05 | 28,600 | 1.50 | 1.50 | 1.36 | 1.40 | 00:00:00 | | 2002-04-08 | 124,800 | 1.45 | 1.45 | 1.30 | 1.30 | 00:00:00 | | 2002-04-09 | 81,700 | 1.33 | 1.33 | 1.28 | 1.28 | 00:00:00 | | 2002-04-10 | 127,900 | 1.29 | 1.35 | 1.29 | 1.35 | 00:00:00 | | 2002-04-11 | 48,900 | 1.38 | 1.40 | 1.36 | 1.40 | 00:00:00 | | 2002-04-12 | 21,500 | 1.36 | 1.42 | 1.36 | 1.42 | 00:00:00 | | 2002-04-15 | 32,000 | 1.26 | 1.30 | 1.26 | 1.30 | 00:00:00 | | 2002-04-16 | 38,300 | 1.30 | 1.35 | 1.26 | 1.35 | 00:00:00 | | 2002-04-17 | 970,600 | 1.42 | 1.42 | 1.31 | 1.42 | 00:00:00 | | 2002-04-18 | 79,400 | 1.43 | 1.46 | 1.40 | 1.40 | 00:00:00 | | 2002-04-19 | 22,700 | 1.33 | 1.45 | 1.33 | 1.45 | 00:00:00 | | 2002-04-22 | 49,500 | 1.46 | 1.50 | 1.42 | 1.42 | 00:00:00 | | 2002-04-23 | 32,900 | 1.45 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2002-04-24 | 39,400 | 1.51 | 1.55 | 1.45 | 1.54 | 00:00:00 | | 2002-04-25 | 285,800 | 1.56 | 1.58 | 1.50 | 1.52 | 00:00:00 | | 2002-04-26 | 182,000 | 1.59 | 1.69 | 1.51 | 1.69 | 00:00:00 | | 2002-04-29 | 111,100 | 1.64 | 1.73 | 1.64 | 1.70 | 00:00:00 | | 2002-04-30 | 91,700 | 1.70 | 1.70 | 1.50 | 1.57 | 00:00:00 | | 2002-05-01 | 258,400 | 1.65 | 1.95 | 1.65 | 1.70 | 00:00:00 | | 2002-05-02 | 654,900 | 1.70 | 1.75 | 1.66 | 1.70 | 00:00:00 | | 2002-05-03 | 89,500 | 1.75 | 1.85 | 1.71 | 1.71 | 00:00:00 | | 2002-05-06 | 130,000 | 1.73 | 1.98 | 1.73 | 1.95 | 00:00:00 | | 2002-05-07 | 208,900 | 1.95 | 2.09 | 1.86 | 2.02 | 00:00:00 | | 2002-05-08 | 189,200 | 1.90 | 2.00 | 1.80 | 1.83 | 00:00:00 | | 2002-05-09 | 17,100 | 1.90 | 1.99 | 1.80 | 1.90 | 00:00:00 | | 2002-05-10 | 109,000 | 2.02 | 2.02 | 1.90 | 1.98 | 00:00:00 | | 2002-05-13 | 145,100 | 2.00 | 2.05 | 1.95 | 2.00 | 00:00:00 | | 2002-05-14 | 75,300 | 2.00 | 2.00 | 1.75 | 1.84 | 00:00:00 | | 2002-05-15 | 63,000 | 1.81 | 1.95 | 1.80 | 1.80 | 00:00:00 | | 2002-05-16 | 1,079,500 | 1.90 | 2.05 | 1.79 | 1.80 | 00:00:00 | | 2002-05-17 | 191,700 | 1.84 | 1.99 | 1.76 | 1.80 | 00:00:00 | | 2002-05-21 | 349,400 | 1.90 | 2.18 | 1.85 | 2.01 | 00:00:00 | | 2002-05-22 | 354,900 | 2.15 | 2.41 | 2.05 | 2.29 | 00:00:00 | | 2002-05-23 | 249,300 | 2.14 | 2.40 | 2.06 | 2.37 | 00:00:00 | | 2002-05-24 | 70,300 | 2.32 | 2.40 | 2.21 | 2.30 | 00:00:00 | | 2002-05-27 | 53,900 | 2.10 | 2.39 | 2.10 | 2.18 | 00:00:00 | | 2002-05-28 | 147,300 | 2.25 | 2.49 | 2.20 | 2.40 | 00:00:00 | | 2002-05-29 | 144,400 | 2.48 | 2.50 | 2.17 | 2.29 | 00:00:00 | | 2002-05-30 | 361,200 | 2.30 | 2.48 | 2.29 | 2.39 | 00:00:00 | | 2002-05-31 | 513,800 | 2.74 | 2.74 | 2.36 | 2.43 | 00:00:00 | | 2002-06-03 | 748,600 | 2.28 | 2.64 | 2.28 | 2.64 | 00:00:00 | | 2002-06-04 | 304,500 | 2.75 | 2.92 | 2.58 | 2.58 | 00:00:00 | | 2002-06-05 | 171,800 | 2.48 | 2.50 | 2.28 | 2.37 | 00:00:00 | | 2002-06-06 | 131,400 | 2.44 | 2.60 | 2.41 | 2.56 | 00:00:00 | | 2002-06-07 | 173,500 | 2.60 | 2.66 | 2.41 | 2.55 | 00:00:00 | | 2002-06-10 | 223,200 | 2.40 | 2.40 | 2.10 | 2.17 | 00:00:00 | | 2002-06-11 | 711,400 | 2.10 | 2.30 | 1.95 | 2.30 | 00:00:00 | | 2002-06-12 | 283,400 | 2.40 | 2.45 | 2.10 | 2.10 | 00:00:00 | | 2002-06-13 | 109,900 | 2.20 | 2.30 | 2.05 | 2.23 | 00:00:00 | | 2002-06-14 | 168,000 | 2.37 | 2.37 | 2.14 | 2.25 | 00:00:00 | | 2002-06-17 | 103,800 | 2.26 | 2.26 | 2.04 | 2.10 | 00:00:00 | | 2002-06-18 | 153,900 | 2.15 | 2.18 | 2.02 | 2.15 | 00:00:00 | | 2002-06-19 | 51,700 | 2.20 | 2.30 | 2.20 | 2.25 | 00:00:00 | | 2002-06-20 | 297,300 | 2.25 | 2.25 | 2.12 | 2.20 | 00:00:00 | | 2002-06-21 | 291,100 | 2.23 | 2.23 | 2.10 | 2.20 | 00:00:00 | | 2002-06-24 | 174,700 | 2.18 | 2.28 | 2.12 | 2.18 | 00:00:00 | | 2002-06-25 | 178,300 | 2.15 | 2.16 | 1.90 | 2.05 | 00:00:00 | | 2002-06-26 | 222,300 | 2.05 | 2.07 | 1.90 | 1.99 | 00:00:00 | | 2002-06-27 | 291,900 | 1.90 | 1.96 | 1.70 | 1.80 | 00:00:00 | | 2002-06-28 | 472,900 | 1.88 | 1.90 | 1.62 | 1.70 | 00:00:00 | | 2002-07-02 | 85,500 | 1.55 | 1.85 | 1.55 | 1.60 | 00:00:00 | | 2002-07-03 | 523,200 | 1.56 | 1.60 | 1.43 | 1.55 | 00:00:00 | | 2002-07-04 | 49,900 | 1.51 | 1.56 | 1.45 | 1.45 | 00:00:00 | | 2002-07-05 | 119,300 | 1.45 | 1.69 | 1.42 | 1.56 | 00:00:00 | | 2002-07-08 | 79,100 | 1.60 | 1.80 | 1.60 | 1.63 | 00:00:00 | | 2002-07-09 | 2,442,000 | 1.65 | 1.87 | 1.65 | 1.85 | 00:00:00 | | 2002-07-10 | 224,800 | 1.95 | 2.01 | 1.78 | 1.93 | 00:00:00 | | 2002-07-11 | 97,000 | 1.95 | 1.98 | 1.85 | 1.87 | 00:00:00 | | 2002-07-12 | 128,500 | 1.91 | 1.94 | 1.83 | 1.85 | 00:00:00 | | 2002-07-15 | 79,600 | 1.95 | 1.95 | 1.80 | 1.80 | 00:00:00 | | 2002-07-16 | 146,900 | 1.88 | 1.88 | 1.62 | 1.62 | 00:00:00 | | 2002-07-17 | 55,100 | 1.60 | 1.67 | 1.55 | 1.66 | 00:00:00 | | 2002-07-18 | 40,100 | 1.55 | 1.62 | 1.54 | 1.62 | 00:00:00 | | 2002-07-19 | 32,500 | 1.71 | 1.84 | 1.71 | 1.74 | 00:00:00 | | 2002-07-22 | 140,800 | 1.94 | 1.94 | 1.70 | 1.70 | 00:00:00 | | 2002-07-23 | 128,600 | 1.50 | 1.58 | 1.45 | 1.45 | 00:00:00 | | 2002-07-24 | 62,000 | 1.54 | 1.54 | 1.34 | 1.50 | 00:00:00 | | 2002-07-25 | 46,600 | 1.48 | 1.48 | 1.32 | 1.40 | 00:00:00 | | 2002-07-26 | 190,600 | 1.40 | 1.40 | 1.05 | 1.26 | 00:00:00 | | 2002-07-29 | 96,400 | 1.10 | 1.25 | 1.10 | 1.24 | 00:00:00 | | 2002-07-30 | 82,700 | 1.31 | 1.45 | 1.25 | 1.40 | 00:00:00 | | 2002-07-31 | 34,300 | 1.48 | 1.48 | 1.34 | 1.35 | 00:00:00 | | 2002-08-01 | 25,200 | 1.19 | 1.30 | 1.19 | 1.30 | 00:00:00 | | 2002-08-02 | 75,300 | 1.34 | 1.64 | 1.33 | 1.52 | 00:00:00 | | 2002-08-06 | 23,000 | 1.35 | 1.40 | 1.30 | 1.40 | 00:00:00 | | 2002-08-07 | 1,170,700 | 1.49 | 1.60 | 1.49 | 1.58 | 00:00:00 | | 2002-08-08 | 47,100 | 1.59 | 1.59 | 1.45 | 1.52 | 00:00:00 | | 2002-08-09 | 41,700 | 1.63 | 1.69 | 1.57 | 1.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
