|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-08-09 | 41,700 | 1.63 | 1.69 | 1.57 | 1.69 | 00:00:00 | | 2002-08-12 | 152,200 | 1.73 | 1.80 | 1.65 | 1.70 | 00:00:00 | | 2002-08-13 | 44,900 | 1.70 | 1.78 | 1.70 | 1.74 | 00:00:00 | | 2002-08-14 | 102,600 | 1.79 | 1.83 | 1.65 | 1.71 | 00:00:00 | | 2002-08-15 | 29,200 | 1.67 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2002-08-16 | 27,400 | 1.69 | 1.69 | 1.53 | 1.55 | 00:00:00 | | 2002-08-19 | 57,200 | 1.55 | 1.55 | 1.42 | 1.42 | 00:00:00 | | 2002-08-20 | 21,900 | 1.45 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2002-08-21 | 45,500 | 1.49 | 1.49 | 1.40 | 1.40 | 00:00:00 | | 2002-08-22 | 18,300 | 1.40 | 1.50 | 1.38 | 1.50 | 00:00:00 | | 2002-08-23 | 47,500 | 1.60 | 1.60 | 1.50 | 1.55 | 00:00:00 | | 2002-08-26 | 88,800 | 1.55 | 1.55 | 1.43 | 1.50 | 00:00:00 | | 2002-08-27 | 76,700 | 1.65 | 1.70 | 1.59 | 1.59 | 00:00:00 | | 2002-08-28 | 205,000 | 1.68 | 1.68 | 1.55 | 1.63 | 00:00:00 | | 2002-08-29 | 247,900 | 1.69 | 1.83 | 1.65 | 1.82 | 00:00:00 | | 2002-08-30 | 64,600 | 1.85 | 1.85 | 1.74 | 1.80 | 00:00:00 | | 2002-09-03 | 179,000 | 1.85 | 1.85 | 1.75 | 1.81 | 00:00:00 | | 2002-09-04 | 225,400 | 1.80 | 1.90 | 1.65 | 1.80 | 00:00:00 | | 2002-09-05 | 84,500 | 1.89 | 1.90 | 1.80 | 1.89 | 00:00:00 | | 2002-09-06 | 32,500 | 1.89 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2002-09-09 | 29,300 | 1.95 | 1.95 | 1.82 | 1.85 | 00:00:00 | | 2002-09-10 | 95,200 | 1.77 | 1.85 | 1.74 | 1.84 | 00:00:00 | | 2002-09-11 | 21,100 | 1.85 | 1.85 | 1.75 | 1.82 | 00:00:00 | | 2002-09-12 | 65,900 | 1.75 | 1.85 | 1.75 | 1.80 | 00:00:00 | | 2002-09-13 | 34,200 | 1.80 | 1.80 | 1.73 | 1.73 | 00:00:00 | | 2002-09-16 | 46,100 | 1.83 | 1.83 | 1.80 | 1.83 | 00:00:00 | | 2002-09-17 | 52,100 | 1.78 | 1.80 | 1.76 | 1.80 | 00:00:00 | | 2002-09-18 | 93,200 | 1.80 | 1.87 | 1.78 | 1.80 | 00:00:00 | | 2002-09-19 | 137,800 | 1.82 | 1.82 | 1.67 | 1.80 | 00:00:00 | | 2002-09-20 | 72,100 | 1.81 | 1.83 | 1.75 | 1.75 | 00:00:00 | | 2002-09-23 | 37,500 | 1.80 | 1.84 | 1.75 | 1.75 | 00:00:00 | | 2002-09-24 | 52,700 | 1.81 | 1.83 | 1.71 | 1.71 | 00:00:00 | | 2002-09-25 | 56,400 | 1.70 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2002-09-26 | 123,200 | 1.70 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2002-09-27 | 33,200 | 1.60 | 1.74 | 1.60 | 1.69 | 00:00:00 | | 2002-09-30 | 37,800 | 1.73 | 1.74 | 1.64 | 1.64 | 00:00:00 | | 2002-10-01 | 233,300 | 1.64 | 1.70 | 1.60 | 1.67 | 00:00:00 | | 2002-10-02 | 33,000 | 1.65 | 1.70 | 1.60 | 1.62 | 00:00:00 | | 2002-10-03 | 12,700 | 1.68 | 1.68 | 1.60 | 1.62 | 00:00:00 | | 2002-10-04 | 48,900 | 1.60 | 1.65 | 1.53 | 1.60 | 00:00:00 | | 2002-10-07 | 65,500 | 1.57 | 1.65 | 1.57 | 1.65 | 00:00:00 | | 2002-10-08 | 72,400 | 1.59 | 1.59 | 1.50 | 1.53 | 00:00:00 | | 2002-10-09 | 86,500 | 1.56 | 1.67 | 1.56 | 1.65 | 00:00:00 | | 2002-10-10 | 9,500 | 1.56 | 1.65 | 1.53 | 1.53 | 00:00:00 | | 2002-10-11 | 13,300 | 1.66 | 1.69 | 1.54 | 1.64 | 00:00:00 | | 2002-10-15 | 54,600 | 1.69 | 1.69 | 1.57 | 1.60 | 00:00:00 | | 2002-10-16 | 6,500 | 1.60 | 1.60 | 1.56 | 1.56 | 00:00:00 | | 2002-10-17 | 59,800 | 1.56 | 1.56 | 1.47 | 1.47 | 00:00:00 | | 2002-10-18 | 78,300 | 1.51 | 1.51 | 1.40 | 1.45 | 00:00:00 | | 2002-10-21 | 37,400 | 1.40 | 1.43 | 1.31 | 1.35 | 00:00:00 | | 2002-10-22 | 57,900 | 1.46 | 1.50 | 1.39 | 1.40 | 00:00:00 | | 2002-10-23 | 26,200 | 1.40 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2002-10-24 | 120,600 | 1.31 | 1.35 | 1.28 | 1.35 | 00:00:00 | | 2002-10-25 | 29,200 | 1.40 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2002-10-28 | 23,700 | 1.49 | 1.55 | 1.49 | 1.55 | 00:00:00 | | 2002-10-29 | 85,800 | 1.52 | 1.60 | 1.52 | 1.58 | 00:00:00 | | 2002-10-30 | 78,300 | 1.60 | 1.69 | 1.58 | 1.69 | 00:00:00 | | 2002-10-31 | 46,500 | 1.75 | 1.75 | 1.62 | 1.62 | 00:00:00 | | 2002-11-01 | 152,800 | 1.62 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2002-11-04 | 210,800 | 1.65 | 1.65 | 1.55 | 1.55 | 00:00:00 | | 2002-11-05 | 86,600 | 1.65 | 1.65 | 1.55 | 1.55 | 00:00:00 | | 2002-11-06 | 46,500 | 1.55 | 1.60 | 1.53 | 1.60 | 00:00:00 | | 2002-11-07 | 97,800 | 1.64 | 1.65 | 1.60 | 1.63 | 00:00:00 | | 2002-11-08 | 401,000 | 1.66 | 1.75 | 1.63 | 1.66 | 00:00:00 | | 2002-11-11 | 1,346 | 1.65 | 1.77 | 1.65 | 1.75 | 00:00:00 | | 2002-11-12 | 303,200 | 1.78 | 1.83 | 1.73 | 1.80 | 00:00:00 | | 2002-11-13 | 163,200 | 1.85 | 1.85 | 1.65 | 1.70 | 00:00:00 | | 2002-11-14 | 703,300 | 1.65 | 1.90 | 1.65 | 1.90 | 00:00:00 | | 2002-11-15 | 108,900 | 1.89 | 1.94 | 1.87 | 1.93 | 00:00:00 | | 2002-11-18 | 321,900 | 1.90 | 1.95 | 1.87 | 1.95 | 00:00:00 | | 2002-11-19 | 50,100 | 1.95 | 1.95 | 1.87 | 1.87 | 00:00:00 | | 2002-11-20 | 49,300 | 1.92 | 1.92 | 1.80 | 1.80 | 00:00:00 | | 2002-11-21 | 52,500 | 1.87 | 1.87 | 1.78 | 1.78 | 00:00:00 | | 2002-11-22 | 82,000 | 1.80 | 1.86 | 1.80 | 1.83 | 00:00:00 | | 2002-11-25 | 343,400 | 1.77 | 1.80 | 1.77 | 1.80 | 00:00:00 | | 2002-11-26 | 82,700 | 1.84 | 1.84 | 1.73 | 1.80 | 00:00:00 | | 2002-11-27 | 66,200 | 1.80 | 1.83 | 1.80 | 1.80 | 00:00:00 | | 2002-11-28 | 2,700 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2002-11-29 | 8,700 | 1.80 | 1.80 | 1.75 | 1.75 | 00:00:00 | | 2002-12-02 | 48,300 | 1.79 | 1.80 | 1.71 | 1.77 | 00:00:00 | | 2002-12-03 | 42,800 | 1.80 | 1.80 | 1.75 | 1.75 | 00:00:00 | | 2002-12-04 | 294,000 | 1.76 | 1.80 | 1.65 | 1.65 | 00:00:00 | | 2002-12-05 | 25,300 | 1.73 | 1.80 | 1.71 | 1.78 | 00:00:00 | | 2002-12-06 | 139,500 | 1.82 | 1.95 | 1.82 | 1.90 | 00:00:00 | | 2002-12-09 | 96,400 | 1.95 | 1.99 | 1.90 | 1.92 | 00:00:00 | | 2002-12-10 | 62,500 | 1.92 | 1.92 | 1.80 | 1.85 | 00:00:00 | | 2002-12-11 | 29,900 | 1.85 | 1.93 | 1.85 | 1.93 | 00:00:00 | | 2002-12-12 | 342,100 | 1.95 | 2.10 | 1.95 | 2.00 | 00:00:00 | | 2002-12-13 | 321,300 | 2.12 | 2.15 | 2.08 | 2.10 | 00:00:00 | | 2002-12-16 | 147,100 | 2.16 | 2.16 | 2.08 | 2.15 | 00:00:00 | | 2002-12-17 | 117,400 | 2.15 | 2.20 | 2.03 | 2.10 | 00:00:00 | | 2002-12-18 | 193,000 | 2.00 | 2.10 | 1.89 | 2.09 | 00:00:00 | | 2002-12-19 | 298,100 | 2.12 | 2.18 | 1.88 | 2.03 | 00:00:00 | | 2002-12-20 | 377,400 | 1.95 | 1.99 | 1.85 | 1.91 | 00:00:00 | | 2002-12-23 | 159,300 | 1.93 | 2.02 | 1.91 | 2.02 | 00:00:00 | | 2002-12-24 | 2,600 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2002-12-27 | 194,100 | 2.05 | 2.18 | 2.03 | 2.15 | 00:00:00 | | 2002-12-30 | 65,100 | 2.14 | 2.14 | 1.95 | 1.96 | 00:00:00 | | 2002-12-31 | 71,800 | 2.00 | 2.14 | 2.00 | 2.14 | 00:00:00 | | 2003-01-02 | 85,100 | 2.10 | 2.15 | 2.00 | 2.14 | 00:00:00 | | 2003-01-03 | 147,900 | 2.14 | 2.25 | 2.05 | 2.22 | 00:00:00 | | 2003-01-06 | 164,600 | 2.22 | 2.32 | 2.21 | 2.28 | 00:00:00 | | 2003-01-07 | 233,600 | 2.28 | 2.28 | 2.05 | 2.20 | 00:00:00 | | 2003-01-08 | 501,900 | 2.15 | 2.45 | 2.15 | 2.36 | 00:00:00 | | 2003-01-09 | 44,600 | 2.36 | 2.36 | 2.25 | 2.30 | 00:00:00 | | 2003-01-10 | 138,900 | 2.30 | 2.38 | 2.30 | 2.35 | 00:00:00 | | 2003-01-13 | 120,500 | 2.32 | 2.32 | 2.20 | 2.28 | 00:00:00 | | 2003-01-14 | 196,400 | 2.34 | 2.34 | 2.18 | 2.21 | 00:00:00 | | 2003-01-15 | 45,500 | 2.10 | 2.23 | 2.10 | 2.23 | 00:00:00 | | 2003-01-16 | 123,100 | 2.20 | 2.40 | 2.20 | 2.38 | 00:00:00 | | 2003-01-17 | 1,008,900 | 2.38 | 2.39 | 2.20 | 2.25 | 00:00:00 | | 2003-01-20 | 102,000 | 2.25 | 2.25 | 2.00 | 2.00 | 00:00:00 | | 2003-01-21 | 148,100 | 2.08 | 2.23 | 2.08 | 2.20 | 00:00:00 | | 2003-01-22 | 150,000 | 2.22 | 2.30 | 2.21 | 2.30 | 00:00:00 | | 2003-01-23 | 145,300 | 2.29 | 2.34 | 2.24 | 2.25 | 00:00:00 | | 2003-01-24 | 60,400 | 2.28 | 2.33 | 2.25 | 2.26 | 00:00:00 | | 2003-01-27 | 230,300 | 2.34 | 2.34 | 2.24 | 2.26 | 00:00:00 | | 2003-01-28 | 198,000 | 2.26 | 2.29 | 2.18 | 2.29 | 00:00:00 | | 2003-01-29 | 195,000 | 2.32 | 2.34 | 2.18 | 2.20 | 00:00:00 | | 2003-01-30 | 212,600 | 2.25 | 2.29 | 2.22 | 2.25 | 00:00:00 | | 2003-01-31 | 105,700 | 2.25 | 2.29 | 2.24 | 2.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
