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 (%)
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%)
Aug 02, 2021 0.0615 0.0645 0.0615 0.0640 3,900 -0.00(-0.93%)
Jul 30, 2021 0.0670 0.0687 0.0610 0.0646 62,255 -0.00(-0.77%)
Jul 29, 2021 0.0675 0.0675 0.0610 0.0651 66,380 -0.01(-7.53%)
Jul 28, 2021 0.0680 0.0723 0.0650 0.0704 102,701 +0.01(+7.65%)
Jul 27, 2021 0.0663 0.0726 0.0630 0.0654 342,232 +0.00(+3.97%)
Jul 26, 2021 0.0538 0.0629 0.0498 0.0629 203,727 +0.01(+16.70%)
Jul 23, 2021 0.0483 0.0539 0.0450 0.0539 107,919 +0.01(+11.83%)
Jul 22, 2021 0.0514 0.0545 0.0470 0.0482 180,635 -0.00(-5.12%)
Jul 21, 2021 0.0498 0.0600 0.0392 0.0508 659,810 -0.00(-1.74%)
Jul 20, 2021 0.0548 0.0555 0.0450 0.0517 533,904 -0.00(-4.26%)
Jul 19, 2021 0.0587 0.0605 0.0530 0.0540 172,300 -0.01(-10.00%)
Jul 16, 2021 0.0636 0.0636 0.0600 0.0600 67,620 -0.00(-5.81%)
Jul 15, 2021 0.0693 0.0693 0.0600 0.0637 150,717 +0.00(+1.11%)
Jul 14, 2021 0.0687 0.0687 0.0630 0.0630 342,670 -0.00(-6.80%)
Jul 13, 2021 0.0659 0.0682 0.0659 0.0676 3,573 +0.00(+5.30%)
Jul 12, 2021 0.0677 0.0683 0.0642 0.0642 84,650 -0.00(-6.00%)
Jul 09, 2021 0.0651 0.0685 0.0636 0.0683 216,525 +0.00(+5.08%)
Jul 08, 2021 0.0636 0.0672 0.0636 0.0650 123,066 -0.00(-3.56%)
Jul 07, 2021 0.0663 0.0688 0.0650 0.0674 17,302 -0.00(-1.89%)
Jul 06, 2021 0.0685 0.0690 0.0640 0.0687 73,501 -0.00(-0.72%)
Jul 02, 2021 0.0660 0.0777 0.0629 0.0692 1,899,825 -0.01(-7.73%)
Jul 01, 2021 0.0700 0.0769 0.0700 0.0750 109,253 +0.01(+8.07%)
Jun 30, 2021 0.0850 0.0850 0.0675 0.0694 1,079,882 -0.01(-13.90%)
Jun 29, 2021 0.0819 0.0820 0.0801 0.0806 9,490 -0.00(-3.12%)
Jun 28, 2021 0.0856 0.0856 0.0770 0.0832 13,333 -0.00(-3.03%)
Jun 25, 2021 0.0801 0.0864 0.0800 0.0858 90,333 +0.00(+5.15%)
Jun 24, 2021 0.0842 0.0854 0.0809 0.0816 149,520 -0.00(-4.67%)
Jun 23, 2021 0.0858 0.0859 0.0850 0.0856 20,522 +0.00(+0.71%)
Jun 22, 2021 0.0883 0.0891 0.0850 0.0850 243,503 -0.00(-4.17%)
Jun 21, 2021 0.0944 0.0944 0.0875 0.0887 17,190 -0.00(-3.80%)
Jun 18, 2021 0.0881 0.0922 0.0878 0.0922 85,522 +0.00(+4.89%)
Jun 17, 2021 0.0870 0.0917 0.0870 0.0879 103,766 -0.01(-9.57%)
Jun 16, 2021 0.0948 0.0990 0.0932 0.0972 70,225 +0.00(+2.97%)
Jun 15, 2021 0.0927 0.0947 0.0925 0.0944 30,458 +0.01(+5.59%)
Jun 14, 2021 0.0948 0.0948 0.0894 0.0894 1,544 -0.01(-5.60%)
Jun 11, 2021 0.0858 0.0947 0.0858 0.0947 33,870 +0.00(+4.07%)
Jun 10, 2021 0.0905 0.0958 0.0905 0.0910 25,337 -0.00(-4.91%)
Jun 09, 2021 0.0948 0.0957 0.0914 0.0957 65,127 +0.00(+3.80%)
Jun 08, 2021 0.0940 0.0956 0.0906 0.0922 93,238 -0.00(-2.95%)
Jun 07, 2021 0.0920 0.0957 0.0920 0.0950 40,693 -0.00(-0.73%)
Jun 04, 2021 0.0850 0.0957 0.0850 0.0957 58,021 +0.00(+0.74%)
Jun 03, 2021 0.0950 0.0955 0.0942 0.0950 61,612 +0.00(+0.32%)
Jun 02, 2021 0.0960 0.0960 0.0907 0.0947 128,906 -0.00(-1.87%)
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.