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 (%)
Dec 29, 2017 0.3802 0.3802 0.3802 0 +0.00(+0.64%)
Dec 28, 2017 0.3761 0.3800 0.3747 0.3778 26,200 +0.01(+3.54%)
Dec 27, 2017 0.3467 0.3649 0.3467 0.3649 5,495 -0.02(-5.71%)
Dec 26, 2017 0.3870 0.3870 0.3870 0.3870 8,500 +0.05(+14.50%)
Dec 22, 2017 0.3392 0.3392 0.3350 0.3380 4,500 -0.01(-2.54%)
Dec 21, 2017 0.3500 0.3500 0.3415 0.3468 8,600 +0.00(+0.20%)
Dec 20, 2017 0.3500 0.3500 0.3400 0.3461 87,050 +0.02(+4.88%)
Dec 19, 2017 0.3491 0.3530 0.3300 0.3300 368,300 -0.01(-2.94%)
Dec 18, 2017 0.3496 0.3693 0.3382 0.3400 135,500 -0.02(-5.61%)
Dec 15, 2017 0.3484 0.3602 0.3484 0.3602 3,000 -0.01(-2.65%)
Dec 14, 2017 0.3797 0.3797 0.3700 0.3700 7,000 -0.01(-1.67%)
Dec 13, 2017 0.3824 0.3863 0.3478 0.3763 123,165 -0.00(-0.21%)
Dec 08, 2017 0.3771 0.3771 0.3771 0 +0.03(+8.27%)
Dec 07, 2017 0.3527 0.3681 0.3483 0.3483 79,500 -0.02(-4.65%)
Dec 06, 2017 0.3594 0.3653 0.3516 0.3653 78,300 -0.00(-0.22%)
Dec 05, 2017 0.3661 0.3661 0.3661 0.3661 10,050 -0.02(-4.19%)
Dec 04, 2017 0.3962 0.3962 0.3819 0.3821 29,500 -0.01(-1.44%)
Dec 01, 2017 0.3900 0.3900 0.3858 0.3877 49,000 -0.01(-2.54%)
Nov 30, 2017 0.3901 0.3978 0.3901 0.3978 5,200 -0.01(-1.75%)
Nov 29, 2017 0.4020 0.4049 0.4020 0.4049 8,167 +0.01(+1.57%)
Nov 28, 2017 0.3999 0.4081 0.3947 0.3987 19,500 -0.02(-4.47%)
Nov 27, 2017 0.4117 0.4173 0.3888 0.4173 64,555 +0.02(+4.95%)
Nov 24, 2017 0.3827 0.3976 0.3827 0.3976 3,100 +0.04(+10.14%)
Nov 22, 2017 0.3571 0.3681 0.3571 0.3610 31,000 +0.02(+5.37%)
Nov 21, 2017 0.3503 0.3503 0.3390 0.3426 2,106 -0.01(-1.58%)
Nov 20, 2017 0.3502 0.3540 0.3364 0.3481 60,473 +0.01(+1.49%)
Nov 17, 2017 0.3330 0.3500 0.3200 0.3430 200,400 +0.01(+2.30%)
Nov 16, 2017 0.3400 0.3400 0.3353 0.3353 9,000 -0.01(-3.34%)
Nov 15, 2017 0.3300 0.3469 0.3300 0.3469 2,500 +0.01(+2.33%)
Nov 14, 2017 0.3420 0.3444 0.3292 0.3390 49,775 -0.01(-3.09%)
Nov 13, 2017 0.3424 0.3498 0.3283 0.3498 79,300 -0.01(-2.83%)
Nov 10, 2017 0.3330 0.3649 0.3330 0.3600 72,080 +0.01(+3.75%)
Nov 09, 2017 0.3530 0.3720 0.3470 0.3470 259,000 -0.02(-5.42%)
Nov 08, 2017 0.3495 0.3713 0.3467 0.3669 41,338 +0.00(+0.52%)
Nov 07, 2017 0.3589 0.3715 0.3575 0.3650 83,500 -0.01(-1.78%)
Nov 06, 2017 0.3776 0.3776 0.3650 0.3716 27,100 -0.01(-1.67%)
Nov 03, 2017 0.3640 0.3779 0.3640 0.3779 46,900 -0.00(-0.24%)
Nov 02, 2017 0.3600 0.3788 0.3570 0.3788 29,299 +0.02(+4.76%)
Nov 01, 2017 0.3660 0.3775 0.3525 0.3616 47,350 -0.01(-1.39%)
Oct 31, 2017 0.3754 0.3754 0.3400 0.3667 229,790 -0.02(-4.98%)
Oct 30, 2017 0.4030 0.4030 0.3719 0.3859 46,750 -0.00(-1.05%)
Oct 27, 2017 0.3852 0.3900 0.3852 0.3900 33,650 +0.00(+0.15%)
Oct 26, 2017 0.3894 0.3894 0.3894 0.3894 300 -0.01(-3.37%)
Oct 25, 2017 0.4150 0.4150 0.3900 0.4030 26,100 -0.01(-2.21%)
Oct 24, 2017 0.4048 0.4150 0.4000 0.4121 66,389 +0.00(+0.91%)
Oct 23, 2017 0.4213 0.4244 0.4055 0.4084 19,216 -0.01(-1.59%)
Oct 20, 2017 0.4184 0.4190 0.3900 0.4150 178,637 +0.01(+1.22%)
Oct 19, 2017 0.4058 0.4170 0.3804 0.4100 99,260 -0.01(-2.89%)
Oct 18, 2017 0.4450 0.4450 0.3870 0.4222 208,485 -0.02(-4.05%)
Oct 17, 2017 0.4586 0.4680 0.4376 0.4400 193,100 -0.03(-5.38%)
Oct 16, 2017 0.4800 0.4800 0.4599 0.4650 125,800 -0.01(-2.06%)
Oct 13, 2017 0.4740 0.4780 0.4645 0.4748 99,770 -0.00(-0.88%)
Oct 12, 2017 0.4699 0.4790 0.4666 0.4790 142,600 +0.01(+2.68%)
Oct 11, 2017 0.4692 0.4692 0.4635 0.4665 119,160 +0.00(+0.97%)
Oct 10, 2017 0.4750 0.4774 0.4583 0.4620 83,445 -0.01(-2.74%)
Oct 09, 2017 0.4750 0.4750 0.4749 0.4750 14,300 +0.01(+1.50%)
Oct 06, 2017 0.4714 0.4750 0.4640 0.4680 63,776 +0.02(+3.56%)
Oct 04, 2017 0.4519 0.4519 0.4519 65 +0.00(+0.00%)
Oct 03, 2017 0.4500 0.4524 0.4400 0.4519 160,000 +0.00(+0.42%)
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.