|
 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 | | 2004-01-15 | 145,100 | 1.78 | 1.95 | 1.77 | 1.85 | 00:00:00 | | 2004-01-16 | 283,200 | 1.83 | 1.95 | 1.82 | 1.92 | 00:00:00 | | 2004-01-19 | 29,300 | 1.83 | 1.95 | 1.83 | 1.84 | 00:00:00 | | 2004-01-20 | 876,900 | 1.86 | 1.99 | 1.86 | 1.93 | 00:00:00 | | 2004-01-21 | 68,600 | 1.93 | 1.99 | 1.90 | 1.90 | 00:00:00 | | 2004-01-22 | 385,800 | 1.91 | 1.95 | 1.85 | 1.85 | 00:00:00 | | 2004-01-23 | 53,600 | 1.91 | 1.98 | 1.85 | 1.85 | 00:00:00 | | 2004-01-26 | 151,900 | 1.86 | 1.93 | 1.86 | 1.90 | 00:00:00 | | 2004-01-27 | 27,700 | 1.90 | 1.90 | 1.86 | 1.88 | 00:00:00 | | 2004-01-28 | 339,900 | 1.92 | 1.95 | 1.86 | 1.86 | 00:00:00 | | 2004-01-29 | 587,300 | 1.86 | 1.86 | 1.80 | 1.85 | 00:00:00 | | 2004-01-30 | 92,900 | 1.95 | 1.95 | 1.87 | 1.93 | 00:00:00 | | 2004-02-02 | 382,800 | 1.95 | 1.95 | 1.75 | 1.84 | 00:00:00 | | 2004-02-03 | 1,158,500 | 1.93 | 1.95 | 1.86 | 1.90 | 00:00:00 | | 2004-02-04 | 95,300 | 1.95 | 1.95 | 1.90 | 1.95 | 00:00:00 | | 2004-02-05 | 558,300 | 1.94 | 1.94 | 1.85 | 1.85 | 00:00:00 | | 2004-02-06 | 160,300 | 1.94 | 1.94 | 1.90 | 1.90 | 00:00:00 | | 2004-02-09 | 839,700 | 1.95 | 2.10 | 1.92 | 2.08 | 00:00:00 | | 2004-02-10 | 94,000 | 2.08 | 2.08 | 2.04 | 2.04 | 00:00:00 | | 2004-02-11 | 92,100 | 2.06 | 2.14 | 2.00 | 2.10 | 00:00:00 | | 2004-02-12 | 96,000 | 2.12 | 2.12 | 2.07 | 2.09 | 00:00:00 | | 2004-02-13 | 211,500 | 2.10 | 2.15 | 2.07 | 2.15 | 00:00:00 | | 2004-02-16 | 89,900 | 2.18 | 2.18 | 1.91 | 2.15 | 00:00:00 | | 2004-02-17 | 1,020,900 | 2.15 | 2.35 | 2.10 | 2.25 | 00:00:00 | | 2004-02-18 | 161,000 | 2.30 | 2.30 | 2.15 | 2.19 | 00:00:00 | | 2004-02-19 | 492,200 | 2.11 | 2.14 | 2.02 | 2.05 | 00:00:00 | | 2004-02-20 | 94,700 | 1.99 | 2.01 | 1.98 | 2.00 | 00:00:00 | | 2004-02-23 | 115,800 | 1.92 | 2.00 | 1.92 | 2.00 | 00:00:00 | | 2004-02-24 | 85,000 | 1.94 | 2.00 | 1.93 | 2.00 | 00:00:00 | | 2004-02-25 | 56,500 | 1.95 | 2.00 | 1.92 | 1.99 | 00:00:00 | | 2004-02-26 | 45,600 | 1.99 | 1.99 | 1.95 | 1.98 | 00:00:00 | | 2004-02-27 | 55,300 | 2.00 | 2.09 | 1.99 | 2.07 | 00:00:00 | | 2004-03-01 | 205,500 | 2.10 | 2.10 | 2.04 | 2.10 | 00:00:00 | | 2004-03-02 | 39,400 | 2.10 | 2.10 | 1.97 | 2.00 | 00:00:00 | | 2004-03-03 | 130,600 | 1.95 | 2.09 | 1.95 | 2.09 | 00:00:00 | | 2004-03-04 | 34,600 | 2.08 | 2.08 | 1.95 | 1.96 | 00:00:00 | | 2004-03-05 | 266,200 | 2.09 | 2.09 | 2.01 | 2.05 | 00:00:00 | | 2004-03-08 | 586,100 | 2.10 | 2.18 | 1.91 | 2.05 | 00:00:00 | | 2004-03-09 | 140,600 | 2.07 | 2.18 | 2.05 | 2.18 | 00:00:00 | | 2004-03-10 | 94,200 | 2.18 | 2.18 | 2.06 | 2.07 | 00:00:00 | | 2004-03-11 | 75,700 | 2.06 | 2.07 | 1.94 | 2.02 | 00:00:00 | | 2004-03-12 | 69,900 | 1.96 | 2.02 | 1.94 | 1.97 | 00:00:00 | | 2004-03-15 | 16,100 | 2.00 | 2.00 | 1.95 | 1.96 | 00:00:00 | | 2004-03-16 | 30,400 | 2.00 | 2.00 | 1.97 | 1.97 | 00:00:00 | | 2004-03-17 | 31,400 | 2.00 | 2.00 | 1.99 | 2.00 | 00:00:00 | | 2004-03-18 | 793,200 | 2.00 | 2.04 | 1.94 | 2.04 | 00:00:00 | | 2004-03-19 | 29,200 | 2.04 | 2.04 | 1.99 | 2.04 | 00:00:00 | | 2004-03-22 | 525,000 | 2.00 | 2.10 | 1.96 | 1.96 | 00:00:00 | | 2004-03-23 | 125,400 | 2.00 | 2.04 | 2.00 | 2.04 | 00:00:00 | | 2004-03-24 | 31,400 | 2.02 | 2.04 | 2.00 | 2.03 | 00:00:00 | | 2004-03-25 | 1,218,700 | 2.00 | 2.03 | 1.99 | 2.01 | 00:00:00 | | 2004-03-26 | 22,400 | 2.00 | 2.03 | 2.00 | 2.01 | 00:00:00 | | 2004-03-29 | 19,800 | 2.03 | 2.03 | 1.98 | 2.01 | 00:00:00 | | 2004-03-30 | 24,100 | 2.03 | 2.03 | 1.99 | 2.00 | 00:00:00 | | 2004-03-31 | 354,900 | 1.96 | 2.00 | 1.92 | 2.00 | 00:00:00 | | 2004-04-01 | 168,900 | 2.00 | 2.00 | 1.94 | 1.94 | 00:00:00 | | 2004-04-02 | 159,900 | 1.92 | 1.99 | 1.87 | 1.99 | 00:00:00 | | 2004-04-05 | 28,500 | 1.99 | 1.99 | 1.90 | 1.95 | 00:00:00 | | 2004-04-06 | 256,700 | 1.87 | 1.95 | 1.87 | 1.90 | 00:00:00 | | 2004-04-07 | 105,300 | 1.90 | 1.93 | 1.83 | 1.85 | 00:00:00 | | 2004-04-08 | 76,700 | 1.88 | 1.89 | 1.83 | 1.83 | 00:00:00 | | 2004-04-12 | 265,000 | 1.83 | 1.85 | 1.81 | 1.82 | 00:00:00 | | 2004-04-13 | 118,300 | 1.78 | 1.79 | 1.75 | 1.79 | 00:00:00 | | 2004-04-14 | 92,600 | 1.75 | 1.79 | 1.75 | 1.79 | 00:00:00 | | 2004-04-15 | 56,000 | 1.79 | 1.84 | 1.76 | 1.84 | 00:00:00 | | 2004-04-16 | 12,400 | 1.82 | 1.82 | 1.79 | 1.79 | 00:00:00 | | 2004-04-19 | 38,000 | 1.82 | 1.82 | 1.79 | 1.80 | 00:00:00 | | 2004-04-20 | 15,300 | 1.79 | 1.79 | 1.77 | 1.77 | 00:00:00 | | 2004-04-21 | 446,600 | 1.75 | 1.82 | 1.50 | 1.65 | 00:00:00 | | 2004-04-22 | 37,400 | 1.67 | 1.75 | 1.67 | 1.70 | 00:00:00 | | 2004-04-23 | 17,400 | 1.74 | 1.74 | 1.70 | 1.70 | 00:00:00 | | 2004-04-26 | 23,300 | 1.75 | 1.75 | 1.66 | 1.66 | 00:00:00 | | 2004-04-27 | 86,200 | 1.70 | 1.72 | 1.65 | 1.65 | 00:00:00 | | 2004-04-28 | 51,700 | 1.66 | 1.68 | 1.58 | 1.58 | 00:00:00 | | 2004-04-29 | 128,100 | 1.55 | 1.55 | 1.45 | 1.49 | 00:00:00 | | 2004-04-30 | 98,400 | 1.47 | 1.50 | 1.46 | 1.48 | 00:00:00 | | 2004-05-03 | 138,000 | 1.48 | 1.48 | 1.35 | 1.40 | 00:00:00 | | 2004-05-04 | 231,900 | 1.50 | 1.50 | 1.47 | 1.48 | 00:00:00 | | 2004-05-05 | 25,000 | 1.48 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2004-05-06 | 25,800 | 1.46 | 1.49 | 1.45 | 1.45 | 00:00:00 | | 2004-05-07 | 54,500 | 1.48 | 1.50 | 1.41 | 1.48 | 00:00:00 | | 2004-05-10 | 124,600 | 1.40 | 1.44 | 1.30 | 1.37 | 00:00:00 | | 2004-05-11 | 84,900 | 1.35 | 1.39 | 1.27 | 1.31 | 00:00:00 | | 2004-05-12 | 190,200 | 1.35 | 1.44 | 1.33 | 1.44 | 00:00:00 | | 2004-05-13 | 123,900 | 1.39 | 1.46 | 1.36 | 1.40 | 00:00:00 | | 2004-05-14 | 18,800 | 1.26 | 1.42 | 1.26 | 1.42 | 00:00:00 | | 2004-05-17 | 64,300 | 1.43 | 1.49 | 1.39 | 1.40 | 00:00:00 | | 2004-05-18 | 71,200 | 1.29 | 1.41 | 1.29 | 1.40 | 00:00:00 | | 2004-05-19 | 165,000 | 1.40 | 1.50 | 1.40 | 1.45 | 00:00:00 | | 2004-05-20 | 36,700 | 1.47 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2004-05-21 | 40,400 | 1.48 | 1.50 | 1.48 | 1.50 | 00:00:00 | | 2004-05-25 | 283,000 | 1.50 | 1.50 | 1.44 | 1.50 | 00:00:00 | | 2004-05-26 | 1,731,400 | 1.50 | 1.65 | 1.50 | 1.50 | 00:00:00 | | 2004-05-27 | 334,100 | 1.62 | 1.62 | 1.52 | 1.52 | 00:00:00 | | 2004-05-28 | 78,100 | 1.58 | 1.58 | 1.53 | 1.58 | 00:00:00 | | 2004-05-31 | 30,500 | 1.58 | 1.58 | 1.53 | 1.53 | 00:00:00 | | 2004-06-01 | 204,600 | 1.57 | 1.61 | 1.50 | 1.51 | 00:00:00 | | 2004-06-02 | 108,100 | 1.52 | 1.57 | 1.52 | 1.52 | 00:00:00 | | 2004-06-03 | 48,800 | 1.55 | 1.56 | 1.51 | 1.51 | 00:00:00 | | 2004-06-04 | 21,600 | 1.42 | 1.57 | 1.42 | 1.57 | 00:00:00 | | 2004-06-07 | 73,000 | 1.52 | 1.58 | 1.52 | 1.55 | 00:00:00 | | 2004-06-08 | 248,700 | 1.55 | 1.55 | 1.52 | 1.53 | 00:00:00 | | 2004-06-09 | 874,700 | 1.53 | 1.53 | 1.45 | 1.50 | 00:00:00 | | 2004-06-10 | 16,800 | 1.50 | 1.52 | 1.46 | 1.50 | 00:00:00 | | 2004-06-11 | 155,900 | 1.47 | 1.50 | 1.42 | 1.50 | 00:00:00 | | 2004-06-14 | 125,300 | 1.45 | 1.48 | 1.45 | 1.47 | 00:00:00 | | 2004-06-15 | 18,900 | 1.50 | 1.52 | 1.50 | 1.50 | 00:00:00 | | 2004-06-16 | 130,100 | 1.50 | 1.51 | 1.41 | 1.50 | 00:00:00 | | 2004-06-17 | 124,100 | 1.50 | 1.53 | 1.48 | 1.53 | 00:00:00 | | 2004-06-18 | 29,500 | 1.53 | 1.60 | 1.53 | 1.57 | 00:00:00 | | 2004-06-21 | 103,000 | 1.57 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2004-06-22 | 95,200 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2004-06-23 | 57,800 | 1.60 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2004-06-24 | 91,500 | 1.64 | 1.71 | 1.60 | 1.69 | 00:00:00 | | 2004-06-25 | 30,100 | 1.64 | 1.68 | 1.64 | 1.68 | 00:00:00 | | 2004-06-28 | 61,900 | 1.68 | 1.74 | 1.65 | 1.67 | 00:00:00 | | 2004-06-29 | 500 | 1.62 | 1.62 | 1.62 | 1.62 | 00:00:00 | | 2004-06-30 | 23,300 | 1.62 | 1.71 | 1.62 | 1.63 | 00:00:00 | | 2004-07-02 | 20,700 | 1.64 | 1.70 | 1.64 | 1.70 | 00:00:00 | | 2004-07-05 | 38,000 | 1.65 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2004-07-06 | 118,800 | 1.67 | 1.67 | 1.65 | 1.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
