|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-07-23 | 218,000 | 1.83 | 1.89 | 1.80 | 1.85 | 00:00:00 | 2003-07-24 | 465,600 | 1.90 | 1.98 | 1.87 | 1.98 | 00:00:00 | 2003-07-25 | 128,600 | 1.99 | 2.00 | 1.95 | 2.00 | 00:00:00 | 2003-07-28 | 200,000 | 2.00 | 2.30 | 1.98 | 2.13 | 00:00:00 | 2003-07-29 | 72,700 | 2.15 | 2.15 | 2.06 | 2.10 | 00:00:00 | 2003-07-30 | 213,400 | 2.10 | 2.15 | 2.05 | 2.15 | 00:00:00 | 2003-07-31 | 23,500 | 2.08 | 2.15 | 2.07 | 2.07 | 00:00:00 | 2003-08-01 | 37,500 | 2.10 | 2.15 | 2.07 | 2.10 | 00:00:00 | 2003-08-05 | 32,100 | 2.10 | 2.19 | 2.10 | 2.16 | 00:00:00 | 2003-08-06 | 25,300 | 2.16 | 2.20 | 2.14 | 2.20 | 00:00:00 | 2003-08-07 | 174,600 | 2.20 | 2.20 | 2.05 | 2.14 | 00:00:00 | 2003-08-08 | 56,200 | 2.14 | 2.24 | 2.14 | 2.24 | 00:00:00 | 2003-08-11 | 59,600 | 2.15 | 2.25 | 2.15 | 2.25 | 00:00:00 | 2003-08-12 | 202,500 | 2.23 | 2.25 | 2.15 | 2.20 | 00:00:00 | 2003-08-13 | 136,300 | 2.22 | 2.30 | 2.20 | 2.29 | 00:00:00 | 2003-08-14 | 156,900 | 2.30 | 2.30 | 2.25 | 2.25 | 00:00:00 | 2003-08-15 | 706,000 | 2.25 | 2.25 | 2.15 | 2.15 | 00:00:00 | 2003-08-18 | 520,300 | 2.14 | 2.14 | 1.93 | 1.94 | 00:00:00 | 2003-08-19 | 262,800 | 1.96 | 2.08 | 1.95 | 2.05 | 00:00:00 | 2003-08-20 | 67,200 | 2.10 | 2.17 | 2.08 | 2.15 | 00:00:00 | 2003-08-21 | 145,700 | 2.08 | 2.20 | 2.05 | 2.20 | 00:00:00 | 2003-08-22 | 68,100 | 2.10 | 2.21 | 2.10 | 2.15 | 00:00:00 | 2003-08-25 | 30,500 | 2.05 | 2.18 | 2.05 | 2.14 | 00:00:00 | 2003-08-26 | 265,700 | 2.10 | 2.10 | 1.92 | 1.98 | 00:00:00 | 2003-08-27 | 384,900 | 2.09 | 2.09 | 1.95 | 2.09 | 00:00:00 | 2003-08-28 | 154,100 | 2.10 | 2.13 | 2.03 | 2.13 | 00:00:00 | 2003-08-29 | 88,600 | 2.10 | 2.15 | 2.06 | 2.08 | 00:00:00 | 2003-09-02 | 224,300 | 2.14 | 2.21 | 2.08 | 2.17 | 00:00:00 | 2003-09-03 | 62,900 | 2.21 | 2.22 | 2.15 | 2.20 | 00:00:00 | 2003-09-04 | 128,400 | 2.19 | 2.24 | 2.15 | 2.20 | 00:00:00 | 2003-09-05 | 79,300 | 2.20 | 2.20 | 2.15 | 2.20 | 00:00:00 | 2003-09-08 | 125,400 | 2.20 | 2.20 | 2.10 | 2.19 | 00:00:00 | 2003-09-09 | 1,925,500 | 2.20 | 2.49 | 2.16 | 2.47 | 00:00:00 | 2003-09-10 | 191,700 | 2.45 | 2.45 | 2.25 | 2.25 | 00:00:00 | 2003-09-11 | 274,300 | 2.20 | 2.29 | 2.20 | 2.21 | 00:00:00 | 2003-09-12 | 214,300 | 2.39 | 2.39 | 2.20 | 2.20 | 00:00:00 | 2003-09-15 | 106,200 | 2.20 | 2.25 | 2.20 | 2.24 | 00:00:00 | 2003-09-16 | 114,900 | 2.27 | 2.39 | 2.20 | 2.21 | 00:00:00 | 2003-09-17 | 623,500 | 2.22 | 2.30 | 2.22 | 2.25 | 00:00:00 | 2003-09-18 | 141,800 | 2.30 | 2.30 | 2.20 | 2.21 | 00:00:00 | 2003-09-19 | 64,500 | 2.21 | 2.29 | 2.20 | 2.24 | 00:00:00 | 2003-09-22 | 71,100 | 2.28 | 2.40 | 2.26 | 2.26 | 00:00:00 | 2003-09-23 | 82,400 | 2.28 | 2.28 | 2.20 | 2.20 | 00:00:00 | 2003-09-24 | 151,500 | 2.15 | 2.23 | 2.15 | 2.19 | 00:00:00 | 2003-09-25 | 207,200 | 2.20 | 2.22 | 2.11 | 2.15 | 00:00:00 | 2003-09-26 | 160,600 | 2.19 | 2.19 | 2.07 | 2.07 | 00:00:00 | 2003-09-29 | 94,700 | 2.10 | 2.10 | 2.02 | 2.02 | 00:00:00 | 2003-09-30 | 230,700 | 2.10 | 2.18 | 2.07 | 2.10 | 00:00:00 | 2003-10-01 | 652,200 | 2.12 | 2.18 | 2.07 | 2.12 | 00:00:00 | 2003-10-02 | 290,900 | 2.10 | 2.25 | 2.07 | 2.25 | 00:00:00 | 2003-10-03 | 266,800 | 2.13 | 2.20 | 2.10 | 2.11 | 00:00:00 | 2003-10-06 | 49,500 | 2.15 | 2.15 | 2.00 | 2.05 | 00:00:00 | 2003-10-07 | 106,900 | 2.07 | 2.10 | 2.00 | 2.10 | 00:00:00 | 2003-10-08 | 127,600 | 2.12 | 2.12 | 2.00 | 2.05 | 00:00:00 | 2003-10-09 | 49,200 | 2.05 | 2.05 | 1.99 | 2.00 | 00:00:00 | 2003-10-10 | 103,200 | 1.98 | 2.04 | 1.98 | 2.01 | 00:00:00 | 2003-10-14 | 97,800 | 1.97 | 2.09 | 1.97 | 2.07 | 00:00:00 | 2003-10-15 | 290,900 | 2.07 | 2.09 | 2.00 | 2.00 | 00:00:00 | 2003-10-16 | 18,654,300 | 1.85 | 1.95 | 1.50 | 1.88 | 00:00:00 | 2003-10-17 | 475,200 | 1.88 | 1.88 | 1.80 | 1.84 | 00:00:00 | 2003-10-20 | 337,400 | 1.93 | 1.93 | 1.83 | 1.83 | 00:00:00 | 2003-10-21 | 398,600 | 1.85 | 1.88 | 1.84 | 1.85 | 00:00:00 | 2003-10-22 | 1,014,100 | 1.90 | 1.92 | 1.87 | 1.89 | 00:00:00 | 2003-10-23 | 171,300 | 1.87 | 1.87 | 1.84 | 1.85 | 00:00:00 | 2003-10-24 | 1,357,600 | 1.85 | 1.99 | 1.85 | 1.96 | 00:00:00 | 2003-10-27 | 1,335,400 | 1.92 | 2.04 | 1.85 | 2.00 | 00:00:00 | 2003-10-28 | 264,900 | 2.00 | 2.00 | 1.86 | 1.94 | 00:00:00 | 2003-10-29 | 164,200 | 1.88 | 1.95 | 1.86 | 1.90 | 00:00:00 | 2003-10-30 | 202,800 | 1.88 | 1.95 | 1.88 | 1.92 | 00:00:00 | 2003-10-31 | 973,800 | 1.91 | 1.95 | 1.90 | 1.94 | 00:00:00 | 2003-11-03 | 443,700 | 1.94 | 1.95 | 1.88 | 1.90 | 00:00:00 | 2003-11-04 | 190,900 | 1.84 | 1.93 | 1.82 | 1.93 | 00:00:00 | 2003-11-05 | 306,500 | 1.89 | 1.92 | 1.85 | 1.88 | 00:00:00 | 2003-11-06 | 475,700 | 1.85 | 1.89 | 1.82 | 1.85 | 00:00:00 | 2003-11-07 | 463,100 | 1.80 | 1.87 | 1.75 | 1.87 | 00:00:00 | 2003-11-10 | 456,500 | 1.85 | 1.90 | 1.85 | 1.87 | 00:00:00 | 2003-11-11 | 199,800 | 1.85 | 1.91 | 1.85 | 1.88 | 00:00:00 | 2003-11-12 | 118,700 | 1.86 | 1.92 | 1.86 | 1.90 | 00:00:00 | 2003-11-13 | 470,400 | 1.95 | 2.10 | 1.95 | 2.00 | 00:00:00 | 2003-11-14 | 108,400 | 1.95 | 2.08 | 1.95 | 2.00 | 00:00:00 | 2003-11-17 | 572,100 | 2.06 | 2.24 | 2.02 | 2.24 | 00:00:00 | 2003-11-18 | 616,500 | 2.16 | 2.34 | 2.16 | 2.25 | 00:00:00 | 2003-11-19 | 234,500 | 2.26 | 2.30 | 2.08 | 2.20 | 00:00:00 | 2003-11-20 | 126,900 | 2.24 | 2.24 | 2.10 | 2.18 | 00:00:00 | 2003-11-21 | 272,100 | 2.18 | 2.24 | 2.13 | 2.20 | 00:00:00 | 2003-11-24 | 707,100 | 2.20 | 2.24 | 2.11 | 2.20 | 00:00:00 | 2003-11-25 | 161,300 | 2.22 | 2.25 | 2.11 | 2.11 | 00:00:00 | 2003-11-26 | 272,300 | 2.12 | 2.22 | 2.12 | 2.22 | 00:00:00 | 2003-11-27 | 252,900 | 2.16 | 2.30 | 2.16 | 2.20 | 00:00:00 | 2003-11-28 | 226,900 | 2.15 | 2.25 | 2.15 | 2.16 | 00:00:00 | 2003-12-01 | 133,300 | 2.19 | 2.20 | 2.12 | 2.16 | 00:00:00 | 2003-12-02 | 136,300 | 2.14 | 2.14 | 2.04 | 2.05 | 00:00:00 | 2003-12-03 | 286,800 | 2.00 | 2.03 | 1.88 | 1.96 | 00:00:00 | 2003-12-04 | 98,400 | 1.92 | 1.99 | 1.83 | 1.93 | 00:00:00 | 2003-12-05 | 172,000 | 1.83 | 1.94 | 1.82 | 1.92 | 00:00:00 | 2003-12-08 | 1,143,500 | 1.91 | 2.02 | 1.91 | 1.99 | 00:00:00 | 2003-12-09 | 98,800 | 2.02 | 2.05 | 1.93 | 1.95 | 00:00:00 | 2003-12-10 | 475,700 | 1.95 | 1.98 | 1.80 | 1.84 | 00:00:00 | 2003-12-11 | 733,000 | 1.85 | 1.85 | 1.77 | 1.80 | 00:00:00 | 2003-12-12 | 623,700 | 1.85 | 1.90 | 1.82 | 1.87 | 00:00:00 | 2003-12-15 | 14,000 | 1.85 | 1.85 | 1.81 | 1.85 | 00:00:00 | 2003-12-16 | 51,800 | 1.88 | 1.90 | 1.81 | 1.84 | 00:00:00 | 2003-12-17 | 102,000 | 1.81 | 1.85 | 1.77 | 1.85 | 00:00:00 | 2003-12-18 | 92,000 | 1.83 | 1.85 | 1.77 | 1.85 | 00:00:00 | 2003-12-19 | 24,200 | 1.85 | 1.85 | 1.78 | 1.78 | 00:00:00 | 2003-12-22 | 622,400 | 1.84 | 1.84 | 1.78 | 1.80 | 00:00:00 | 2003-12-23 | 79,200 | 1.78 | 1.84 | 1.78 | 1.80 | 00:00:00 | 2003-12-24 | 19,500 | 1.80 | 1.82 | 1.80 | 1.80 | 00:00:00 | 2003-12-29 | 558,600 | 1.82 | 1.94 | 1.82 | 1.91 | 00:00:00 | 2003-12-30 | 875,100 | 2.00 | 2.04 | 1.90 | 1.99 | 00:00:00 | 2003-12-31 | 69,500 | 2.00 | 2.00 | 1.90 | 1.95 | 00:00:00 | 2004-01-02 | 44,800 | 2.00 | 2.05 | 1.95 | 1.95 | 00:00:00 | 2004-01-05 | 1,177,800 | 2.10 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2004-01-06 | 131,900 | 2.05 | 2.08 | 1.95 | 1.95 | 00:00:00 | 2004-01-07 | 65,000 | 1.94 | 1.95 | 1.86 | 1.88 | 00:00:00 | 2004-01-08 | 107,600 | 1.88 | 1.96 | 1.87 | 1.96 | 00:00:00 | 2004-01-09 | 44,200 | 1.96 | 1.96 | 1.91 | 1.95 | 00:00:00 | 2004-01-12 | 213,500 | 1.91 | 1.95 | 1.86 | 1.90 | 00:00:00 | 2004-01-13 | 398,400 | 1.90 | 1.90 | 1.85 | 1.85 | 00:00:00 | 2004-01-14 | 610,500 | 1.90 | 1.95 | 1.82 | 1.82 | 00:00:00 | 2004-01-15 | 145,100 | 1.78 | 1.95 | 1.77 | 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 > >> |
|