Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harte Gold Corp (OP: HRTFF )

0.0020 UNCHANGED
Last Price Updated: 3:43 PM EST, Feb 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 0.2576 0.2618 0.2576 0.2618 6,175 +0.01(+5.48%)
Jan 30, 2017 0.2482 0.2482 0.2482 0.2482 10,000 +0.01(+2.56%)
Jan 27, 2017 0.2420 0.2420 0.2420 0.2420 1,500 -0.01(-3.28%)
Jan 26, 2017 0.2475 0.2524 0.2475 0.2502 26,703 -0.00(-0.87%)
Jan 25, 2017 0.2524 0.2524 0.2524 0.2524 5,000 +0.00(+1.37%)
Jan 24, 2017 0.2368 0.2528 0.2368 0.2490 34,500 +0.01(+5.96%)
Jan 20, 2017 0.2350 0.2350 0.2350 0 -0.02(-6.60%)
Jan 18, 2017 0.2516 0.2516 0.2516 0 +0.00(+1.90%)
Jan 17, 2017 0.2434 0.2469 0.2364 0.2469 61,020 +0.01(+4.18%)
Jan 13, 2017 0.2370 0.2370 0.2370 0 +0.01(+2.46%)
Jan 12, 2017 0.2313 0.2313 0.2313 0.2313 2,500 -0.00(-0.04%)
Jan 09, 2017 0.2314 0.2314 0.2314 0 -0.00(-0.56%)
Jan 06, 2017 0.2397 0.2397 0.2251 0.2327 97,000 +0.00(+0.00%)
Jan 05, 2017 0.2328 0.2328 0.2327 0.2327 4,000 -0.00(-1.02%)
Jan 04, 2017 0.2346 0.2351 0.2346 0.2351 4,000 +0.01(+6.09%)
Dec 30, 2016 0.2216 0.2216 0.2216 0 +0.00(+1.70%)
Dec 29, 2016 0.2160 0.2191 0.2160 0.2179 91,000 +0.01(+3.76%)
Dec 28, 2016 0.2100 0.2100 0.2100 0.2100 100,000 -0.02(-8.70%)
Dec 27, 2016 0.2300 0.2300 0.2300 0.2300 10,000 +0.03(+12.20%)
Dec 23, 2016 0.2050 0.2050 0.2050 0 +0.00(+1.49%)
Dec 22, 2016 0.2020 0.2020 0.2020 0.2020 150,000 -0.00(-0.35%)
Dec 19, 2016 0.2027 0.2027 0.2027 0 -0.00(-1.98%)
Dec 15, 2016 0.2068 0.2068 0.2068 0 -0.00(-0.77%)
Dec 14, 2016 0.2119 0.2119 0.2084 0.2084 62,550 +0.00(+0.68%)
Dec 13, 2016 0.2039 0.2121 0.2039 0.2070 117,463 -0.00(-0.05%)
Dec 12, 2016 0.2032 0.2071 0.2032 0.2071 100,000 +0.00(+0.15%)
Dec 09, 2016 0.1991 0.2068 0.1991 0.2068 20,000 +0.01(+5.62%)
Dec 08, 2016 0.1958 0.1958 0.1958 0.1958 7,150 -0.01(-5.96%)
Dec 06, 2016 0.2082 0.2082 0.2082 0 -0.00(-1.93%)
Dec 05, 2016 0.2123 0.2123 0.2123 0.2123 50,000 +0.00(+1.63%)
Dec 02, 2016 0.2122 0.2159 0.2089 0.2089 95,000 +0.00(+0.29%)
Dec 01, 2016 0.2107 0.2145 0.1940 0.2083 68,700 +0.01(+2.66%)
Nov 30, 2016 0.2029 0.2029 0.2029 0.2029 1,000 -0.00(-0.10%)
Nov 29, 2016 0.2031 0.2031 0.2031 0.2031 15,000 +0.00(+0.05%)
Nov 28, 2016 0.2079 0.2079 0.2030 0.2030 37,877 -0.01(-3.01%)
Nov 25, 2016 0.2043 0.2093 0.2043 0.2093 30,000 +0.01(+5.49%)
Nov 22, 2016 0.1984 0.1984 0.1984 0 +0.00(+0.76%)
Nov 21, 2016 0.2067 0.2067 0.1969 0.1969 75,462 -0.00(-2.38%)
Nov 18, 2016 0.1942 0.2067 0.1942 0.2017 135,377 +0.01(+3.97%)
Nov 17, 2016 0.2087 0.2142 0.1940 0.1940 50,000 -0.02(-10.76%)
Nov 16, 2016 0.2175 0.2175 0.2136 0.2174 135,000 +0.01(+4.92%)
Nov 15, 2016 0.2040 0.2216 0.2040 0.2072 41,377 +0.00(+0.58%)
Nov 14, 2016 0.2060 0.2060 0.2060 0.2060 20,000 -0.00(-1.48%)
Nov 11, 2016 0.2000 0.2091 0.2000 0.2091 15,000 -0.00(-2.15%)
Nov 09, 2016 0.2137 0.2137 0.2137 0 +0.00(+0.71%)
Nov 08, 2016 0.2122 0.2122 0.2122 0.2122 2,000 +0.01(+4.64%)
Nov 07, 2016 0.2028 0.2028 0.2028 0.2028 5,000 -0.01(-2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.