|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-31 | 105,700 | 2.25 | 2.29 | 2.24 | 2.24 | 00:00:00 | | 2003-02-03 | 339,200 | 2.24 | 2.34 | 2.24 | 2.30 | 00:00:00 | | 2003-02-04 | 236,700 | 2.26 | 2.36 | 2.26 | 2.35 | 00:00:00 | | 2003-02-05 | 211,800 | 2.40 | 2.40 | 2.25 | 2.25 | 00:00:00 | | 2003-02-06 | 169,400 | 2.33 | 2.33 | 2.21 | 2.26 | 00:00:00 | | 2003-02-07 | 259,100 | 2.25 | 2.28 | 2.22 | 2.24 | 00:00:00 | | 2003-02-10 | 230,400 | 2.25 | 2.29 | 2.18 | 2.23 | 00:00:00 | | 2003-02-11 | 77,500 | 2.13 | 2.20 | 2.13 | 2.14 | 00:00:00 | | 2003-02-12 | 135,900 | 2.14 | 2.16 | 2.06 | 2.14 | 00:00:00 | | 2003-02-13 | 161,200 | 2.13 | 2.30 | 2.10 | 2.25 | 00:00:00 | | 2003-02-14 | 182,900 | 2.11 | 2.45 | 2.11 | 2.45 | 00:00:00 | | 2003-02-17 | 140,500 | 2.30 | 2.36 | 2.24 | 2.24 | 00:00:00 | | 2003-02-18 | 113,600 | 2.29 | 2.31 | 2.20 | 2.24 | 00:00:00 | | 2003-02-19 | 108,300 | 2.27 | 2.36 | 2.20 | 2.36 | 00:00:00 | | 2003-02-20 | 121,200 | 2.28 | 2.40 | 2.28 | 2.35 | 00:00:00 | | 2003-02-21 | 126,100 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2003-02-24 | 23,200 | 2.40 | 2.40 | 2.35 | 2.35 | 00:00:00 | | 2003-02-25 | 61,900 | 2.35 | 2.35 | 2.25 | 2.35 | 00:00:00 | | 2003-02-26 | 121,000 | 2.25 | 2.40 | 2.25 | 2.30 | 00:00:00 | | 2003-02-27 | 361,700 | 2.20 | 2.34 | 2.20 | 2.21 | 00:00:00 | | 2003-02-28 | 40,600 | 2.25 | 2.27 | 2.24 | 2.27 | 00:00:00 | | 2003-03-03 | 800,900 | 2.15 | 2.25 | 2.12 | 2.16 | 00:00:00 | | 2003-03-04 | 38,500 | 2.25 | 2.29 | 2.22 | 2.25 | 00:00:00 | | 2003-03-05 | 22,500 | 2.28 | 2.28 | 2.23 | 2.23 | 00:00:00 | | 2003-03-06 | 23,200 | 2.26 | 2.26 | 2.14 | 2.14 | 00:00:00 | | 2003-03-07 | 124,800 | 2.08 | 2.14 | 2.02 | 2.02 | 00:00:00 | | 2003-03-10 | 210,700 | 2.02 | 2.02 | 1.80 | 1.89 | 00:00:00 | | 2003-03-11 | 212,300 | 1.85 | 1.90 | 1.72 | 1.80 | 00:00:00 | | 2003-03-12 | 199,400 | 1.71 | 1.80 | 1.67 | 1.79 | 00:00:00 | | 2003-03-13 | 86,000 | 1.79 | 1.90 | 1.73 | 1.80 | 00:00:00 | | 2003-03-14 | 150,300 | 1.88 | 1.93 | 1.80 | 1.90 | 00:00:00 | | 2003-03-17 | 54,200 | 2.02 | 2.02 | 1.93 | 2.00 | 00:00:00 | | 2003-03-18 | 19,700 | 2.00 | 2.00 | 1.94 | 1.95 | 00:00:00 | | 2003-03-19 | 38,300 | 1.90 | 1.98 | 1.81 | 1.95 | 00:00:00 | | 2003-03-20 | 13,200 | 1.89 | 1.95 | 1.76 | 1.90 | 00:00:00 | | 2003-03-21 | 138,500 | 1.80 | 1.80 | 1.47 | 1.65 | 00:00:00 | | 2003-03-24 | 62,800 | 1.75 | 1.85 | 1.71 | 1.73 | 00:00:00 | | 2003-03-25 | 44,000 | 1.80 | 1.80 | 1.76 | 1.80 | 00:00:00 | | 2003-03-26 | 23,600 | 1.80 | 1.80 | 1.72 | 1.79 | 00:00:00 | | 2003-03-27 | 452,300 | 1.71 | 1.82 | 1.71 | 1.80 | 00:00:00 | | 2003-03-28 | 137,300 | 1.81 | 1.85 | 1.77 | 1.84 | 00:00:00 | | 2003-03-31 | 85,500 | 1.92 | 2.00 | 1.92 | 1.97 | 00:00:00 | | 2003-04-01 | 22,600 | 1.96 | 1.97 | 1.90 | 1.95 | 00:00:00 | | 2003-04-02 | 95,900 | 1.89 | 1.92 | 1.86 | 1.92 | 00:00:00 | | 2003-04-03 | 30,900 | 1.95 | 1.95 | 1.86 | 1.90 | 00:00:00 | | 2003-04-04 | 15,100 | 1.91 | 1.92 | 1.91 | 1.91 | 00:00:00 | | 2003-04-07 | 28,300 | 1.85 | 1.90 | 1.81 | 1.89 | 00:00:00 | | 2003-04-08 | 67,500 | 1.90 | 2.00 | 1.90 | 1.95 | 00:00:00 | | 2003-04-09 | 34,800 | 1.95 | 1.99 | 1.93 | 1.95 | 00:00:00 | | 2003-04-10 | 1,900 | 1.93 | 1.93 | 1.93 | 1.93 | 00:00:00 | | 2003-04-11 | 34,900 | 1.93 | 1.95 | 1.92 | 1.92 | 00:00:00 | | 2003-04-14 | 15,400 | 1.95 | 1.95 | 1.92 | 1.93 | 00:00:00 | | 2003-04-15 | 5,800 | 1.95 | 1.95 | 1.92 | 1.92 | 00:00:00 | | 2003-04-16 | 48,400 | 1.92 | 1.92 | 1.89 | 1.91 | 00:00:00 | | 2003-04-17 | 52,300 | 1.91 | 1.95 | 1.91 | 1.93 | 00:00:00 | | 2003-04-21 | 55,700 | 1.95 | 1.98 | 1.93 | 1.93 | 00:00:00 | | 2003-04-22 | 29,500 | 1.95 | 1.95 | 1.90 | 1.90 | 00:00:00 | | 2003-04-23 | 42,900 | 1.95 | 1.95 | 1.87 | 1.87 | 00:00:00 | | 2003-04-24 | 76,800 | 1.85 | 1.85 | 1.77 | 1.80 | 00:00:00 | | 2003-04-25 | 16,700 | 1.80 | 1.80 | 1.77 | 1.77 | 00:00:00 | | 2003-04-28 | 28,700 | 1.75 | 1.75 | 1.71 | 1.71 | 00:00:00 | | 2003-04-29 | 28,700 | 1.71 | 1.71 | 1.66 | 1.66 | 00:00:00 | | 2003-04-30 | 40,200 | 1.71 | 1.75 | 1.70 | 1.70 | 00:00:00 | | 2003-05-01 | 20,600 | 1.75 | 1.75 | 1.73 | 1.75 | 00:00:00 | | 2003-05-02 | 28,500 | 1.76 | 1.76 | 1.71 | 1.75 | 00:00:00 | | 2003-05-05 | 76,400 | 1.78 | 1.78 | 1.71 | 1.77 | 00:00:00 | | 2003-05-06 | 74,000 | 1.78 | 1.78 | 1.70 | 1.75 | 00:00:00 | | 2003-05-07 | 17,000 | 1.78 | 1.79 | 1.72 | 1.73 | 00:00:00 | | 2003-05-08 | 34,000 | 1.80 | 1.85 | 1.77 | 1.80 | 00:00:00 | | 2003-05-09 | 40,100 | 1.85 | 1.85 | 1.77 | 1.80 | 00:00:00 | | 2003-05-12 | 66,200 | 1.76 | 1.78 | 1.70 | 1.72 | 00:00:00 | | 2003-05-13 | 70,800 | 1.71 | 1.71 | 1.65 | 1.65 | 00:00:00 | | 2003-05-14 | 79,000 | 1.65 | 1.70 | 1.61 | 1.65 | 00:00:00 | | 2003-05-15 | 21,600 | 1.70 | 1.70 | 1.65 | 1.67 | 00:00:00 | | 2003-05-16 | 71,600 | 1.68 | 1.70 | 1.61 | 1.61 | 00:00:00 | | 2003-05-20 | 187,500 | 1.68 | 1.72 | 1.66 | 1.70 | 00:00:00 | | 2003-05-21 | 132,500 | 1.70 | 1.70 | 1.60 | 1.62 | 00:00:00 | | 2003-05-22 | 145,100 | 1.60 | 1.60 | 1.51 | 1.58 | 00:00:00 | | 2003-05-23 | 96,200 | 1.57 | 1.58 | 1.55 | 1.56 | 00:00:00 | | 2003-05-26 | 49,600 | 1.57 | 1.62 | 1.57 | 1.62 | 00:00:00 | | 2003-05-27 | 219,300 | 1.61 | 1.68 | 1.61 | 1.65 | 00:00:00 | | 2003-05-28 | 131,500 | 1.65 | 1.65 | 1.43 | 1.55 | 00:00:00 | | 2003-05-29 | 88,600 | 1.59 | 1.59 | 1.50 | 1.56 | 00:00:00 | | 2003-05-30 | 26,800 | 1.56 | 1.59 | 1.56 | 1.59 | 00:00:00 | | 2003-06-02 | 31,100 | 1.60 | 1.65 | 1.57 | 1.63 | 00:00:00 | | 2003-06-03 | 861,000 | 1.58 | 1.58 | 1.55 | 1.55 | 00:00:00 | | 2003-06-04 | 84,600 | 1.60 | 1.60 | 1.44 | 1.50 | 00:00:00 | | 2003-06-05 | 121,900 | 1.55 | 1.55 | 1.50 | 1.51 | 00:00:00 | | 2003-06-06 | 188,300 | 1.50 | 1.55 | 1.45 | 1.50 | 00:00:00 | | 2003-06-09 | 35,300 | 1.50 | 1.50 | 1.44 | 1.46 | 00:00:00 | | 2003-06-10 | 709,300 | 1.40 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2003-06-11 | 180,700 | 1.50 | 1.60 | 1.43 | 1.43 | 00:00:00 | | 2003-06-12 | 29,700 | 1.45 | 1.50 | 1.45 | 1.46 | 00:00:00 | | 2003-06-13 | 39,700 | 1.46 | 1.54 | 1.46 | 1.50 | 00:00:00 | | 2003-06-16 | 140,100 | 1.50 | 1.53 | 1.48 | 1.50 | 00:00:00 | | 2003-06-17 | 55,500 | 1.47 | 1.51 | 1.45 | 1.50 | 00:00:00 | | 2003-06-18 | 1,539,500 | 1.45 | 1.55 | 1.45 | 1.55 | 00:00:00 | | 2003-06-19 | 641,200 | 1.57 | 1.65 | 1.56 | 1.65 | 00:00:00 | | 2003-06-20 | 93,600 | 1.63 | 1.65 | 1.60 | 1.61 | 00:00:00 | | 2003-06-23 | 65,800 | 1.61 | 1.61 | 1.55 | 1.58 | 00:00:00 | | 2003-06-24 | 207,300 | 1.63 | 1.63 | 1.60 | 1.60 | 00:00:00 | | 2003-06-25 | 159,000 | 1.59 | 1.60 | 1.59 | 1.60 | 00:00:00 | | 2003-06-26 | 142,000 | 1.63 | 1.63 | 1.56 | 1.61 | 00:00:00 | | 2003-06-27 | 250,500 | 1.63 | 1.63 | 1.55 | 1.63 | 00:00:00 | | 2003-06-30 | 57,600 | 1.63 | 1.71 | 1.63 | 1.71 | 00:00:00 | | 2003-07-02 | 652,400 | 1.75 | 1.94 | 1.75 | 1.90 | 00:00:00 | | 2003-07-03 | 104,600 | 1.87 | 1.90 | 1.85 | 1.85 | 00:00:00 | | 2003-07-04 | 28,200 | 1.80 | 1.80 | 1.74 | 1.78 | 00:00:00 | | 2003-07-07 | 16,400 | 1.87 | 1.87 | 1.80 | 1.80 | 00:00:00 | | 2003-07-08 | 67,900 | 1.80 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2003-07-09 | 145,100 | 1.80 | 1.84 | 1.76 | 1.82 | 00:00:00 | | 2003-07-10 | 66,500 | 1.75 | 1.80 | 1.75 | 1.80 | 00:00:00 | | 2003-07-11 | 53,000 | 1.83 | 1.83 | 1.66 | 1.75 | 00:00:00 | | 2003-07-14 | 71,300 | 1.71 | 1.75 | 1.70 | 1.75 | 00:00:00 | | 2003-07-15 | 68,900 | 1.75 | 1.75 | 1.69 | 1.70 | 00:00:00 | | 2003-07-16 | 41,100 | 1.68 | 1.80 | 1.68 | 1.74 | 00:00:00 | | 2003-07-17 | 58,200 | 1.66 | 1.89 | 1.66 | 1.74 | 00:00:00 | | 2003-07-18 | 68,900 | 1.81 | 1.84 | 1.71 | 1.73 | 00:00:00 | | 2003-07-21 | 38,500 | 1.71 | 1.78 | 1.71 | 1.75 | 00:00:00 | | 2003-07-22 | 18,200 | 1.80 | 1.87 | 1.80 | 1.82 | 00:00:00 | | 2003-07-23 | 218,000 | 1.83 | 1.89 | 1.80 | 1.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
