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 (%)
May 31, 2019 0.2048 0.2158 0.1990 0.1991 69,600 +0.00(+0.00%)
May 30, 2019 0.1852 0.2000 0.1801 0.1991 91,800 +0.02(+10.61%)
May 29, 2019 0.1853 0.1905 0.1800 0.1800 26,734 -0.01(-2.86%)
May 28, 2019 0.1732 0.1854 0.1732 0.1853 18,000 +0.00(+0.71%)
May 24, 2019 0.1800 0.1849 0.1800 0.1840 24,100 +0.00(+2.74%)
May 23, 2019 0.1700 0.1795 0.1700 0.1791 34,300 +0.00(+1.47%)
May 22, 2019 0.1829 0.1829 0.1758 0.1765 112,301 +0.00(+0.00%)
May 21, 2019 0.1825 0.1865 0.1765 0.1765 44,946 -0.00(-2.49%)
May 20, 2019 0.1950 0.1969 0.1800 0.1810 58,112 -0.00(-2.16%)
May 17, 2019 0.1928 0.1933 0.1770 0.1850 127,000 -0.00(-1.39%)
May 16, 2019 0.1990 0.1990 0.1850 0.1876 57,804 -0.01(-3.79%)
May 15, 2019 0.1949 0.1950 0.1872 0.1950 44,900 +0.00(+0.00%)
May 14, 2019 0.2006 0.2027 0.1938 0.1950 145,161 -0.01(-4.04%)
May 13, 2019 0.2000 0.2040 0.1909 0.2032 79,235 +0.00(+1.85%)
May 10, 2019 0.2072 0.2150 0.1976 0.1995 23,500 -0.00(-0.35%)
May 09, 2019 0.2100 0.2100 0.1970 0.2002 20,000 -0.00(-0.05%)
May 08, 2019 0.2061 0.2121 0.1986 0.2003 33,756 -0.01(-3.24%)
May 07, 2019 0.2200 0.2281 0.1974 0.2070 816,800 +0.02(+12.50%)
May 03, 2019 0.1840 0.1840 0.1840 0 +0.02(+13.58%)
May 02, 2019 0.2047 0.2047 0.1530 0.1620 3,430,366 -0.04(-18.02%)
May 01, 2019 0.2027 0.2070 0.1907 0.1976 116,800 +0.00(+0.30%)
Apr 30, 2019 0.1940 0.2031 0.1921 0.1970 24,850 -0.00(-1.50%)
Apr 29, 2019 0.2100 0.2100 0.1950 0.2000 180,700 +0.00(+0.00%)
Apr 26, 2019 0.1919 0.2027 0.1890 0.2000 148,400 +0.00(+0.81%)
Apr 25, 2019 0.2041 0.2041 0.1908 0.1984 68,655 -0.00(-0.50%)
Apr 24, 2019 0.2000 0.2016 0.1950 0.1994 124,700 +0.01(+2.89%)
Apr 23, 2019 0.1980 0.1980 0.1841 0.1938 140,340 -0.00(-1.12%)
Apr 22, 2019 0.1963 0.2040 0.1851 0.1960 230,729 -0.00(-0.86%)
Apr 18, 2019 0.1924 0.2000 0.1900 0.1977 83,400 -0.00(-1.15%)
Apr 17, 2019 0.1964 0.2063 0.1964 0.2000 121,000 -0.00(-1.96%)
Apr 16, 2019 0.2100 0.2100 0.2040 0.2040 32,198 -0.00(-1.69%)
Apr 15, 2019 0.2021 0.2100 0.2001 0.2075 148,822 -0.00(-1.19%)
Apr 12, 2019 0.2090 0.2123 0.1997 0.2100 110,200 +0.00(+1.74%)
Apr 11, 2019 0.1991 0.2101 0.1991 0.2064 480,700 -0.00(-0.53%)
Apr 10, 2019 0.2160 0.2160 0.1980 0.2075 126,350 -0.00(-2.12%)
Apr 09, 2019 0.2136 0.2155 0.1970 0.2120 1,360,999 -0.01(-5.19%)
Apr 08, 2019 0.2210 0.2300 0.2113 0.2236 575,890 +0.00(+1.18%)
Apr 05, 2019 0.2420 0.2420 0.2185 0.2210 476,900 -0.02(-7.57%)
Apr 04, 2019 0.2390 0.2460 0.2302 0.2391 198,861 -0.01(-2.73%)
Apr 03, 2019 0.2457 0.2539 0.2422 0.2458 81,385 -0.00(-1.68%)
Apr 02, 2019 0.2739 0.2739 0.2390 0.2500 260,315 -0.02(-8.05%)
Apr 01, 2019 0.2700 0.2719 0.2652 0.2719 48,860 +0.00(+0.70%)
Mar 29, 2019 0.2600 0.2729 0.2520 0.2700 108,000 +0.01(+3.85%)
Mar 28, 2019 0.2790 0.2790 0.2586 0.2600 128,030 -0.01(-5.18%)
Mar 27, 2019 0.2778 0.2779 0.2666 0.2742 94,399 -0.00(-0.18%)
Mar 26, 2019 0.2849 0.2849 0.2700 0.2747 162,557 -0.01(-2.21%)
Mar 25, 2019 0.2773 0.2825 0.2730 0.2809 159,409 +0.01(+3.08%)
Mar 22, 2019 0.2780 0.2820 0.2702 0.2725 319,200 +0.00(+0.00%)
Mar 21, 2019 0.2700 0.2779 0.2689 0.2725 62,869 +0.00(+0.93%)
Mar 20, 2019 0.2830 0.2870 0.2700 0.2700 196,879 -0.01(-3.54%)
Mar 19, 2019 0.2910 0.2910 0.2790 0.2799 90,859 -0.01(-2.37%)
Mar 18, 2019 0.3080 0.3080 0.2790 0.2867 613,709 -0.01(-2.75%)
Mar 15, 2019 0.2938 0.3030 0.2925 0.2948 1,344,600 +0.00(+0.07%)
Mar 14, 2019 0.2889 0.2946 0.2830 0.2946 395,867 +0.00(+0.89%)
Mar 13, 2019 0.2978 0.3040 0.2920 0.2920 187,087 -0.00(-1.02%)
Mar 12, 2019 0.2706 0.2982 0.2700 0.2950 1,266,200 +0.03(+12.04%)
Mar 11, 2019 0.2659 0.2690 0.2627 0.2633 120,490 +0.01(+2.85%)
Mar 08, 2019 0.2620 0.2639 0.2560 0.2560 118,100 -0.00(-1.16%)
Mar 07, 2019 0.2622 0.2639 0.2567 0.2590 599,271 +0.00(+0.08%)
Mar 06, 2019 0.2641 0.2720 0.2550 0.2588 196,269 -0.01(-2.01%)
Mar 05, 2019 0.2643 0.2730 0.2600 0.2641 248,952 -0.00(-0.15%)
Mar 04, 2019 0.2688 0.2779 0.2573 0.2645 562,278 -0.01(-3.29%)
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.