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 (%)
Sep 29, 2017 0.4700 0.4850 0.4600 0.4730 379,583 -0.00(-0.84%)
Sep 28, 2017 0.4850 0.4850 0.4695 0.4770 86,234 -0.02(-3.69%)
Sep 27, 2017 0.4953 0.4953 0.4953 0.4953 2,447 -0.00(-0.14%)
Sep 26, 2017 0.4960 0.4960 0.4960 0.4960 7,640 +0.00(+0.00%)
Sep 25, 2017 0.4950 0.4960 0.4950 0.4960 50,000 +0.01(+2.27%)
Sep 22, 2017 0.5055 0.5055 0.4850 0.4850 8,392 -0.01(-1.08%)
Sep 21, 2017 0.4900 0.5043 0.4869 0.4903 131,850 -0.02(-3.10%)
Sep 20, 2017 0.5080 0.5181 0.5000 0.5060 48,421 +0.01(+1.20%)
Sep 19, 2017 0.5100 0.5100 0.5000 0.5000 22,000 -0.01(-1.96%)
Sep 18, 2017 0.5182 0.5182 0.5100 0.5100 2,000 -0.00(-0.08%)
Sep 14, 2017 0.5104 0.5104 0.5104 0 -0.01(-2.15%)
Sep 13, 2017 0.5179 0.5227 0.5179 0.5216 11,000 -0.01(-1.21%)
Sep 12, 2017 0.5280 0.5280 0.5280 0.5280 9,000 -0.00(-0.38%)
Sep 08, 2017 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Sep 07, 2017 0.5289 0.5300 0.5212 0.5300 44,500 +0.01(+2.46%)
Sep 06, 2017 0.5239 0.5282 0.5000 0.5173 296,000 +0.00(+0.29%)
Sep 05, 2017 0.5010 0.5200 0.5010 0.5158 65,950 +0.01(+2.61%)
Sep 01, 2017 0.5027 0.5027 0.5027 0.5027 75,000 -0.01(-1.51%)
Aug 31, 2017 0.5020 0.5104 0.5004 0.5104 61,697 +0.02(+3.34%)
Aug 30, 2017 0.4868 0.4939 0.4868 0.4939 8,000 +0.00(+0.75%)
Aug 29, 2017 0.4902 0.4902 0.4902 0.4902 5,000 +0.00(+0.02%)
Aug 28, 2017 0.4800 0.5020 0.4800 0.4901 68,000 +0.01(+1.51%)
Aug 25, 2017 0.4850 0.4850 0.4711 0.4828 82,904 -0.01(-2.76%)
Aug 24, 2017 0.4967 0.4968 0.4965 0.4965 36,300 +0.01(+2.60%)
Aug 23, 2017 0.4839 0.4839 0.4839 0.4839 2,000 -0.02(-4.08%)
Aug 21, 2017 0.5045 0.5045 0.5045 1,500 +0.01(+1.28%)
Aug 18, 2017 0.4792 0.4981 0.4740 0.4981 57,000 +0.01(+1.40%)
Aug 17, 2017 0.4900 0.4912 0.4839 0.4912 9,500 -0.00(-0.77%)
Aug 16, 2017 0.4740 0.4950 0.4740 0.4950 39,100 +0.02(+3.90%)
Aug 15, 2017 0.4800 0.4800 0.4764 0.4764 64,400 -0.01(-1.57%)
Aug 14, 2017 0.5056 0.5056 0.4840 0.4840 22,500 -0.01(-1.67%)
Aug 11, 2017 0.4950 0.4997 0.4900 0.4922 25,000 -0.02(-3.75%)
Aug 09, 2017 0.5114 0.5114 0.5114 0 -0.00(-0.78%)
Aug 08, 2017 0.5140 0.5154 0.5140 0.5154 22,000 -0.01(-2.52%)
Aug 04, 2017 0.5287 0.5287 0.5287 0 +0.00(+0.46%)
Aug 03, 2017 0.5263 0.5263 0.5263 0.5263 1,000 +0.02(+3.68%)
Aug 02, 2017 0.5066 0.5116 0.5066 0.5076 8,509 -0.01(-1.40%)
Aug 01, 2017 0.5148 0.5148 0.5148 0.5148 1,800 +0.00(+0.66%)
Jul 28, 2017 0.5114 0.5114 0.5114 0 +0.00(+0.73%)
Jul 27, 2017 0.5200 0.5200 0.5077 0.5077 6,750 -0.00(-0.92%)
Jul 26, 2017 0.5124 0.5124 0.5124 0.5124 5,000 +0.00(+0.75%)
Jul 25, 2017 0.4960 0.5086 0.4960 0.5086 35,000 -0.01(-2.15%)
Jul 21, 2017 0.5198 0.5198 0.5198 0 -0.01(-1.92%)
Jul 20, 2017 0.5300 0.5300 0.5300 0.5300 7,500 +0.01(+2.04%)
Jul 19, 2017 0.5142 0.5194 0.5142 0.5194 8,323 +0.01(+1.78%)
Jul 17, 2017 0.5103 0.5103 0.5103 0 -0.01(-2.60%)
Jul 14, 2017 0.5331 0.5373 0.5239 0.5239 5,640 -0.01(-1.19%)
Jul 13, 2017 0.5371 0.5371 0.5270 0.5302 25,440 +0.00(+0.13%)
Jul 12, 2017 0.4992 0.5345 0.4992 0.5295 174,650 +0.03(+6.01%)
Jul 11, 2017 0.4897 0.4995 0.4834 0.4995 28,500 +0.02(+5.00%)
Jul 10, 2017 0.4607 0.4780 0.4607 0.4757 184,800 +0.00(+0.04%)
Jul 07, 2017 0.4760 0.4849 0.4622 0.4755 132,530 -0.01(-1.49%)
Jul 06, 2017 0.4910 0.4910 0.4827 0.4827 37,070 +0.00(+0.56%)
Jul 05, 2017 0.4670 0.4899 0.4587 0.4800 588,100 -0.02(-3.03%)
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.