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

Harte Gold Corp (OP: HRTFF )

N/A 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 (%)
Oct 31, 2018 0.2896 0.2920 0.2871 0.2900 257,000 -0.01(-2.68%)
Oct 30, 2018 0.2850 0.2980 0.2800 0.2980 9,000 -0.00(-0.67%)
Oct 29, 2018 0.3190 0.3200 0.3000 0.3000 149,242 -0.02(-7.18%)
Oct 26, 2018 0.3100 0.3232 0.3100 0.3232 85,400 +0.03(+8.82%)
Oct 25, 2018 0.2970 0.2970 0.2970 32 +0.00(+0.00%)
Oct 24, 2018 0.2970 0.2970 0.2970 0.2970 2,500 -0.01(-2.11%)
Oct 23, 2018 0.2920 0.3090 0.2880 0.3034 72,900 +0.01(+2.19%)
Oct 22, 2018 0.3078 0.3100 0.2939 0.2969 17,500 -0.01(-3.82%)
Oct 19, 2018 0.3093 0.3093 0.3087 0.3087 16,300 -0.00(-0.19%)
Oct 18, 2018 0.2954 0.3093 0.2954 0.3093 17,500 -0.00(-0.71%)
Oct 17, 2018 0.3030 0.3132 0.3030 0.3115 71,705 -0.01(-2.66%)
Oct 16, 2018 0.3120 0.3200 0.3095 0.3200 27,412 +0.01(+2.56%)
Oct 15, 2018 0.3245 0.3313 0.3120 0.3120 99,600 -0.01(-2.83%)
Oct 12, 2018 0.3289 0.3289 0.3211 0.3211 90,600 +0.00(+0.34%)
Oct 11, 2018 0.3200 0.3265 0.3199 0.3200 13,000 -0.01(-3.03%)
Oct 10, 2018 0.3304 0.3316 0.3246 0.3300 193,700 -0.00(-0.90%)
Oct 09, 2018 0.3310 0.3330 0.3310 0.3330 170,300 +0.02(+6.39%)
Oct 08, 2018 0.3060 0.3130 0.3060 0.3130 22,000 -0.01(-3.10%)
Oct 05, 2018 0.3170 0.3270 0.3170 0.3230 36,900 -0.01(-2.39%)
Oct 04, 2018 0.3419 0.3422 0.3290 0.3309 10,350 -0.01(-3.78%)
Oct 03, 2018 0.3300 0.3439 0.3171 0.3439 21,200 +0.01(+4.31%)
Oct 02, 2018 0.3405 0.3480 0.3297 0.3297 60,500 -0.03(-7.15%)
Oct 01, 2018 0.3121 0.3551 0.3121 0.3551 271,025 +0.04(+13.85%)
Sep 28, 2018 0.3185 0.3185 0.3107 0.3119 40,400 +0.01(+1.99%)
Sep 27, 2018 0.3269 0.3269 0.3058 0.3058 3,500 -0.01(-4.44%)
Sep 26, 2018 0.3313 0.3380 0.3100 0.3200 283,625 -0.01(-1.90%)
Sep 25, 2018 0.3399 0.3399 0.3262 0.3262 46,300 -0.03(-7.57%)
Sep 24, 2018 0.3529 0.3529 0.3529 0.3529 300 -0.01(-2.49%)
Sep 21, 2018 0.3441 0.3812 0.3441 0.3619 125,600 +0.04(+13.09%)
Sep 20, 2018 0.3270 0.3270 0.3200 0.3200 990 +0.01(+4.58%)
Sep 19, 2018 0.2949 0.3060 0.2849 0.3060 20,434 +0.02(+8.01%)
Sep 18, 2018 0.2833 0.2833 0.2833 0.2833 5,000 +0.00(+0.00%)
Sep 17, 2018 0.2956 0.2956 0.2833 0.2833 14,500 -0.01(-2.31%)
Sep 14, 2018 0.2850 0.2900 0.2850 0.2900 36,000 -0.00(-0.34%)
Sep 13, 2018 0.2910 0.2910 0.2910 0.2910 20,000 -0.02(-4.90%)
Sep 12, 2018 0.2935 0.3060 0.2935 0.3060 3,360 +0.02(+7.86%)
Sep 11, 2018 0.3063 0.3070 0.2837 0.2837 18,544 -0.02(-7.26%)
Sep 10, 2018 0.3059 0.3059 0.3059 0.3059 1,300 +0.00(+0.30%)
Sep 07, 2018 0.2901 0.3053 0.2837 0.3050 218,500 -0.00(-0.36%)
Sep 06, 2018 0.3051 0.3062 0.3050 0.3061 87,437 -0.03(-7.58%)
Sep 05, 2018 0.3360 0.3422 0.3014 0.3312 86,200 -0.01(-1.84%)
Sep 04, 2018 0.3545 0.3614 0.3340 0.3374 95,600 -0.01(-2.91%)
Aug 31, 2018 0.3475 0.3475 0.3475 0 +0.01(+2.81%)
Aug 30, 2018 0.2942 0.3380 0.2942 0.3380 285,511 +0.05(+16.51%)
Aug 29, 2018 0.2976 0.2976 0.2900 0.2901 19,401 +0.01(+4.35%)
Aug 28, 2018 0.2478 0.2922 0.2478 0.2780 51,336 +0.04(+14.40%)
Aug 27, 2018 0.2500 0.2500 0.2369 0.2430 17,500 +0.00(+0.87%)
Aug 23, 2018 0.2409 0.2409 0.2409 0 -0.00(-0.25%)
Aug 22, 2018 0.2290 0.2415 0.2290 0.2415 21,000 +0.01(+3.38%)
Aug 21, 2018 0.2211 0.2336 0.2200 0.2336 49,000 -0.00(-0.04%)
Aug 20, 2018 0.2337 0.2337 0.2337 0.2337 250 -0.00(-1.14%)
Aug 17, 2018 0.2351 0.2370 0.2332 0.2364 86,000 -0.00(-0.38%)
Aug 16, 2018 0.2307 0.2373 0.2283 0.2373 28,400 +0.01(+3.17%)
Aug 15, 2018 0.2371 0.2371 0.2275 0.2300 47,237 -0.01(-5.39%)
Aug 14, 2018 0.2441 0.2441 0.2350 0.2431 16,900 -0.00(-0.69%)
Aug 13, 2018 0.2465 0.2481 0.2405 0.2448 51,249 -0.01(-2.86%)
Aug 10, 2018 0.2563 0.2563 0.2520 0.2520 71,500 -0.00(-1.56%)
Aug 08, 2018 0.2560 0.2560 0.2560 0 +0.01(+2.40%)
Aug 07, 2018 0.2600 0.2600 0.2500 0.2500 162,752 -0.01(-4.21%)
Aug 06, 2018 0.2550 0.2610 0.2550 0.2610 18,252 +0.01(+2.35%)
Aug 03, 2018 0.2590 0.2654 0.2550 0.2550 158,000 -0.00(-1.54%)
Aug 02, 2018 0.2625 0.2625 0.2590 0.2590 12,000 -0.00(-0.65%)
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.