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 (%)
May 31, 2016 0.1581 0.1581 0.1581 0 -0.01(-3.24%)
May 27, 2016 0.1634 0.1634 0.1634 0 +0.01(+5.83%)
May 25, 2016 0.1544 0.1544 0.1544 0 +0.00(+0.19%)
May 24, 2016 0.1514 0.1579 0.1503 0.1541 187,449 -0.02(-9.67%)
May 20, 2016 0.1706 0.1706 0.1706 0 +0.01(+5.96%)
May 19, 2016 0.1610 0.1610 0.1610 0.1610 30,980 -0.02(-8.73%)
May 17, 2016 0.1764 0.1764 0.1764 0 -0.01(-2.86%)
May 16, 2016 0.1804 0.1816 0.1804 0.1816 8,000 +0.00(+2.08%)
May 12, 2016 0.1779 0.1779 0.1779 0 +0.01(+5.45%)
May 11, 2016 0.1687 0.1687 0.1687 0.1687 1,000 +0.01(+3.37%)
May 10, 2016 0.1721 0.1721 0.1632 0.1632 3,000 -0.01(-3.15%)
May 09, 2016 0.1685 0.1685 0.1685 0.1685 2,001 -0.01(-4.32%)
May 06, 2016 0.1761 0.1761 0.1761 0.1761 5,000 +0.00(+1.79%)
May 05, 2016 0.1660 0.1730 0.1660 0.1730 3,950 -0.00(-0.57%)
May 04, 2016 0.1740 0.1740 0.1740 0.1740 50,000 -0.01(-3.33%)
May 02, 2016 0.1800 0.1800 0.1800 0 -0.01(-5.16%)
Apr 29, 2016 0.1908 0.1908 0.1898 0.1898 21,500 -0.00(-2.11%)
Apr 28, 2016 0.1899 0.1899 0.1899 0.1939 10,000 -0.00(-0.05%)
Apr 27, 2016 0.1940 0.1940 0.1940 0.1940 500 -0.00(-1.52%)
Apr 26, 2016 0.1840 0.1970 0.1840 0.1970 10,500 -0.00(-1.50%)
Apr 21, 2016 0.2000 0.2000 0.2000 0 -0.00(-2.01%)
Apr 20, 2016 0.2200 0.2200 0.1964 0.2041 17,650 -0.01(-3.91%)
Apr 19, 2016 0.2055 0.2308 0.2055 0.2124 138,000 +0.03(+16.96%)
Apr 18, 2016 0.1816 0.1816 0.1816 0.1816 5,000 +0.03(+18.08%)
Apr 15, 2016 0.1538 0.1538 0.1538 0.1538 1,000 -0.00(-2.90%)
Apr 12, 2016 0.1584 0.1584 0.1584 0 +0.01(+4.55%)
Apr 06, 2016 0.1515 0.1515 0.1515 0 -0.00(-2.07%)
Apr 05, 2016 0.1547 0.1547 0.1547 0.1547 3,062 -0.01(-4.92%)
Apr 04, 2016 0.1555 0.1627 0.1555 0.1627 21,500 +0.02(+17.05%)
Apr 01, 2016 0.1431 0.1431 0.1390 0.1390 22,000 -0.00(-1.14%)
Mar 31, 2016 0.1500 0.1500 0.1380 0.1406 35,000 -0.01(-4.61%)
Mar 29, 2016 0.1474 0.1474 0.1474 0 -0.01(-3.41%)
Mar 24, 2016 0.1526 0.1526 0.1526 0 +0.02(+17.38%)
Mar 23, 2016 0.1250 0.1300 0.1080 0.1300 54,828 -0.00(-0.84%)
Mar 22, 2016 0.1395 0.1475 0.1311 0.1311 565,900 -0.04(-22.97%)
Mar 21, 2016 0.2087 0.2480 0.1702 0.1702 220,051 -0.00(-2.18%)
Mar 18, 2016 0.1380 0.2028 0.1380 0.1740 533,664 +0.04(+29.85%)
Mar 17, 2016 0.1248 0.1340 0.1248 0.1340 17,500 +0.02(+21.27%)
Mar 16, 2016 0.1030 0.1105 0.1030 0.1105 55,000 +0.02(+20.63%)
Mar 15, 2016 0.0916 0.0916 0.0916 0.0916 53,500 +0.01(+8.02%)
Mar 14, 2016 0.0848 0.0848 0.0848 0.0848 5,000 -0.00(-0.24%)
Mar 11, 2016 0.0774 0.0850 0.0774 0.0850 39,650 +0.01(+9.82%)
Mar 09, 2016 0.0774 0.0774 0.0774 0 +0.02(+28.15%)
Mar 08, 2016 0.0604 0.0604 0.0604 0.0604 17,500 -0.01(-18.38%)
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.