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 (%)
Jul 31, 2018 0.2828 0.2828 0.2720 0.2781 3,100 -0.01(-1.90%)
Jul 30, 2018 0.2900 0.2900 0.2827 0.2835 7,100 +0.00(+0.28%)
Jul 27, 2018 0.2718 0.2889 0.2718 0.2827 110,900 +0.00(+1.69%)
Jul 25, 2018 0.2780 0.2780 0.2780 0 -0.00(-0.71%)
Jul 24, 2018 0.2830 0.2830 0.2800 0.2800 5,100 -0.01(-2.23%)
Jul 20, 2018 0.2864 0.2864 0.2864 0 +0.01(+4.91%)
Jul 19, 2018 0.2725 0.2730 0.2700 0.2730 56,542 +0.00(+0.00%)
Jul 18, 2018 0.2730 0.2730 0.2730 0.2730 3,226 +0.00(+0.00%)
Jul 17, 2018 0.2729 0.2730 0.2590 0.2730 11,850 +0.00(+0.96%)
Jul 16, 2018 0.2700 0.2729 0.2644 0.2704 22,500 -0.00(-1.67%)
Jul 13, 2018 0.2750 0.2750 0.2750 0.2750 2,000 +0.00(+1.51%)
Jul 12, 2018 0.2630 0.2756 0.2630 0.2709 16,000 -0.00(-1.06%)
Jul 11, 2018 0.2778 0.2778 0.2680 0.2738 57,043 -0.01(-4.50%)
Jul 10, 2018 0.2753 0.2867 0.2690 0.2867 15,500 +0.02(+5.64%)
Jul 09, 2018 0.2833 0.2833 0.2714 0.2714 97,433 -0.02(-5.60%)
Jul 06, 2018 0.2933 0.2933 0.2839 0.2875 5,750 -0.01(-2.24%)
Jul 05, 2018 0.2972 0.2973 0.2885 0.2941 26,150 -0.00(-1.57%)
Jul 03, 2018 0.2988 0.2988 0.2988 0 -0.00(-0.40%)
Jul 02, 2018 0.3000 0.3000 0.3000 0.3000 21,600 +0.00(+0.00%)
Jun 29, 2018 0.2880 0.3000 0.2783 0.3000 47,000 +0.02(+9.09%)
Jun 28, 2018 0.2750 0.2750 0.2750 0.2750 3,525 -0.00(-0.69%)
Jun 27, 2018 0.2900 0.2900 0.2737 0.2769 19,900 -0.01(-4.60%)
Jun 26, 2018 0.2950 0.2950 0.2856 0.2903 8,000 +0.00(+0.09%)
Jun 25, 2018 0.2750 0.3022 0.2750 0.2900 70,500 +0.01(+4.77%)
Jun 22, 2018 0.2710 0.2768 0.2651 0.2768 69,007 -0.01(-2.16%)
Jun 21, 2018 0.2800 0.2831 0.2790 0.2829 56,000 +0.00(+1.04%)
Jun 20, 2018 0.2800 0.2870 0.2800 0.2800 12,623 -0.00(-1.23%)
Jun 19, 2018 0.2750 0.2835 0.2730 0.2835 31,250 +0.00(+0.89%)
Jun 18, 2018 0.2898 0.2898 0.2700 0.2810 42,600 -0.01(-1.82%)
Jun 15, 2018 0.2892 0.2753 0.2862 141,000 +0.01(+3.96%)
Jun 14, 2018 0.2750 0.2753 0.2750 0.2753 15,000 +0.00(+0.11%)
Jun 13, 2018 0.2771 0.2820 0.2750 0.2750 70,000 +0.00(+0.73%)
Jun 12, 2018 0.2714 0.2730 0.2629 0.2730 103,000 -0.01(-2.15%)
Jun 11, 2018 0.2890 0.2890 0.2790 0.2790 1,140 -0.01(-5.07%)
Jun 08, 2018 0.2900 0.2939 0.2880 0.2939 35,900 +0.01(+3.45%)
Jun 07, 2018 0.2850 0.2850 0.2827 0.2841 57,800 -0.00(-0.32%)
Jun 06, 2018 0.2850 0.2889 0.2830 0.2850 56,900 +0.00(+0.80%)
Jun 05, 2018 0.2877 0.2882 0.2738 0.2827 10,275 -0.01(-4.45%)
Jun 04, 2018 0.2999 0.2999 0.2959 0.2959 55,800 -0.01(-2.95%)
Jun 01, 2018 0.3030 0.3100 0.3030 0.3049 52,000 -0.00(-0.33%)
May 31, 2018 0.3059 0.3133 0.3027 0.3059 73,812 -0.00(-0.36%)
May 30, 2018 0.2949 0.3070 0.2888 0.3070 236,289 +0.01(+3.79%)
May 29, 2018 0.3081 0.3081 0.2929 0.2958 24,550 -0.03(-8.05%)
May 25, 2018 0.3217 0.3217 0.3217 0 +0.01(+3.71%)
May 24, 2018 0.3061 0.3122 0.3061 0.3102 114,000 +0.01(+3.02%)
May 23, 2018 0.3219 0.3219 0.3011 0.3011 23,000 -0.01(-3.80%)
May 22, 2018 0.3180 0.3180 0.3063 0.3130 62,156 -0.03(-7.91%)
May 21, 2018 0.3399 0.3399 0.3399 0.3399 25,000 +0.01(+4.26%)
May 18, 2018 0.3260 0.3260 0.3260 0.3260 30,321 +0.01(+1.88%)
May 17, 2018 0.3230 0.3300 0.3200 0.3200 138,000 -0.00(-1.42%)
May 16, 2018 0.3246 0.3246 0.3246 0.3246 4,000 +0.01(+3.71%)
May 15, 2018 0.3135 0.3370 0.3099 0.3130 143,970 -0.02(-5.15%)
May 14, 2018 0.3330 0.3330 0.3272 0.3300 101,500 +0.00(+0.92%)
May 11, 2018 0.3288 0.3288 0.3192 0.3270 204,300 -0.00(-0.15%)
May 10, 2018 0.3275 0.3275 0.3275 0.3275 45,000 +0.00(+0.00%)
May 09, 2018 0.3250 0.3360 0.3250 0.3275 232,000 +0.01(+1.55%)
May 08, 2018 0.3241 0.3241 0.3200 0.3225 133,000 -0.00(-0.77%)
May 07, 2018 0.3264 0.3300 0.3190 0.3250 54,500 -0.01(-1.72%)
May 04, 2018 0.3350 0.3466 0.3279 0.3307 175,300 +0.00(+0.21%)
May 03, 2018 0.3324 0.3324 0.3250 0.3300 106,800 +0.00(+0.00%)
May 02, 2018 0.3300 0.3300 0.3300 0.3300 27,100 +0.00(+0.30%)
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.