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 29, 2021 0.0488 0.0488 0.0488 0.0488 1,060 -0.00(-0.41%)
Oct 28, 2021 0.0490 0.0490 0.0490 0.0490 100 +0.00(+0.20%)
Oct 26, 2021 0.0491 0.0491 0.0488 0.0489 6,600 +0.00(+0.20%)
Oct 25, 2021 0.0471 0.0520 0.0440 0.0488 334,080 -0.00(-0.20%)
Oct 22, 2021 0.0486 0.0492 0.0486 0.0489 75,700 -0.00(-0.41%)
Oct 21, 2021 0.0520 0.0520 0.0476 0.0491 10,325 -0.00(-5.39%)
Oct 20, 2021 0.0497 0.0519 0.0495 0.0519 83,500 +0.00(+4.85%)
Oct 19, 2021 0.0478 0.0497 0.0478 0.0495 153,400 +0.00(+4.43%)
Oct 18, 2021 0.0485 0.0485 0.0444 0.0474 29,000 +0.00(+3.49%)
Oct 15, 2021 0.0485 0.0485 0.0458 0.0458 105,050 -0.00(-5.18%)
Oct 14, 2021 0.0482 0.0485 0.0480 0.0483 346,040 -0.00(-6.21%)
Oct 13, 2021 0.0521 0.0521 0.0515 0.0515 20,450 +0.00(+6.19%)
Oct 12, 2021 0.0400 0.0527 0.0400 0.0485 322,505 +0.00(+4.53%)
Oct 11, 2021 0.0480 0.0480 0.0456 0.0464 53,000 -0.00(-4.33%)
Oct 08, 2021 0.0480 0.0517 0.0440 0.0485 27,426 +0.01(+14.39%)
Oct 07, 2021 0.0432 0.0432 0.0416 0.0424 27,100 -0.00(-2.97%)
Oct 06, 2021 0.0438 0.0439 0.0424 0.0437 80,313 +0.00(+3.31%)
Oct 05, 2021 0.0426 0.0445 0.0423 0.0423 43,438 -0.00(-4.73%)
Oct 04, 2021 0.0438 0.0451 0.0400 0.0444 48,100 +0.00(+1.83%)
Oct 01, 2021 0.0400 0.0439 0.0400 0.0436 49,190 +0.00(+0.46%)
Sep 30, 2021 0.0437 0.0437 0.0392 0.0434 64,140 -0.00(-0.23%)
Sep 29, 2021 0.0470 0.0470 0.0397 0.0435 69,100 +0.00(+9.57%)
Sep 28, 2021 0.0472 0.0472 0.0392 0.0397 170,195 -0.01(-16.60%)
Sep 27, 2021 0.0456 0.0500 0.0435 0.0476 215,768 +0.00(+0.42%)
Sep 24, 2021 0.0473 0.0474 0.0426 0.0474 167,600 +0.00(+4.41%)
Sep 23, 2021 0.0513 0.0513 0.0401 0.0454 37,796 -0.00(-3.61%)
Sep 22, 2021 0.0550 0.0550 0.0464 0.0471 11,500 +0.00(+2.61%)
Sep 21, 2021 0.0457 0.0488 0.0440 0.0459 59,500 -0.00(-2.96%)
Sep 20, 2021 0.0425 0.0478 0.0424 0.0473 501,067 -0.00(-7.25%)
Sep 17, 2021 0.0480 0.0512 0.0480 0.0510 138,170 +0.00(+0.00%)
Sep 16, 2021 0.0510 0.0510 0.0510 0.0510 27,000 +0.00(+0.00%)
Sep 15, 2021 0.0518 0.0519 0.0485 0.0510 47,200 -0.00(-1.35%)
Sep 14, 2021 0.0494 0.0518 0.0468 0.0517 88,201 +0.00(+1.97%)
Sep 13, 2021 0.0508 0.0560 0.0470 0.0507 94,746 -0.01(-9.14%)
Sep 10, 2021 0.0480 0.0575 0.0480 0.0558 39,700 -0.00(-0.53%)
Sep 09, 2021 0.0520 0.0561 0.0509 0.0561 99,392 +0.00(+0.90%)
Sep 08, 2021 0.0535 0.0560 0.0535 0.0556 86,826 +0.00(+1.28%)
Sep 07, 2021 0.0520 0.0560 0.0520 0.0549 2,898 +0.00(+3.58%)
Sep 03, 2021 0.0559 0.0566 0.0530 0.0530 71,765 -0.00(-5.19%)
Sep 02, 2021 0.0600 0.0640 0.0541 0.0559 204,800 -0.00(-0.18%)
Sep 01, 2021 0.0520 0.0560 0.0520 0.0560 8,000 +0.00(+2.00%)
Aug 31, 2021 0.0550 0.0550 0.0520 0.0549 27,500 -0.00(-1.96%)
Aug 30, 2021 0.0540 0.0560 0.0540 0.0560 50,000 +0.00(+0.18%)
Aug 27, 2021 0.0561 0.0590 0.0510 0.0559 71,762 +0.00(+5.27%)
Aug 26, 2021 0.0512 0.0559 0.0505 0.0531 58,572 -0.00(-3.98%)
Aug 25, 2021 0.0535 0.0553 0.0535 0.0553 2,100 +0.00(+7.59%)
Aug 24, 2021 0.0514 0.0548 0.0511 0.0514 68,300 -0.01(-11.38%)
Aug 23, 2021 0.0572 0.0581 0.0530 0.0580 137,834 +0.01(+14.17%)
Aug 20, 2021 0.0516 0.0516 0.0490 0.0508 88,315 +0.00(+1.60%)
Aug 19, 2021 0.0540 0.0551 0.0470 0.0500 295,700 -0.00(-8.93%)
Aug 18, 2021 0.0450 0.0559 0.0440 0.0549 91,250 +0.00(+5.58%)
Aug 17, 2021 0.0555 0.0561 0.0505 0.0520 55,021 -0.01(-11.71%)
Aug 16, 2021 0.0644 0.0644 0.0570 0.0589 62,283 -0.00(-1.83%)
Aug 13, 2021 0.0618 0.0619 0.0519 0.0600 44,500 -0.00(-1.32%)
Aug 12, 2021 0.0509 0.0608 0.0509 0.0608 11,000 +0.00(+1.33%)
Aug 11, 2021 0.0575 0.0600 0.0553 0.0600 16,025 +0.00(+0.17%)
Aug 10, 2021 0.0586 0.0600 0.0555 0.0599 51,106 -0.00(-0.17%)
Aug 09, 2021 0.0520 0.0610 0.0520 0.0600 99,750 +0.00(+1.18%)
Aug 06, 2021 0.0554 0.0625 0.0554 0.0593 102,614 +0.00(+5.89%)
Aug 05, 2021 0.0520 0.0585 0.0497 0.0560 257,944 +0.00(+7.90%)
Aug 04, 2021 0.0603 0.0603 0.0480 0.0519 266,602 -0.01(-13.50%)
Aug 03, 2021 0.0640 0.0640 0.0580 0.0600 55,955 -0.00(-6.25%)
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.