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, 2017 0.5319 0.5380 0.5151 0.5310 66,795 -0.00(-0.36%)
May 30, 2017 0.5438 0.5511 0.5327 0.5329 29,000 -0.03(-5.11%)
May 26, 2017 0.5457 0.5660 0.5456 0.5616 44,500 +0.02(+2.88%)
May 25, 2017 0.5407 0.5459 0.5240 0.5459 22,200 +0.01(+1.73%)
May 24, 2017 0.5374 0.5374 0.5366 0.5366 15,000 +0.01(+2.86%)
May 23, 2017 0.5020 0.5217 0.5020 0.5217 1,786 +0.01(+1.78%)
May 19, 2017 0.5126 0.5126 0.5126 0 +0.01(+1.50%)
May 18, 2017 0.5248 0.5382 0.5027 0.5050 33,325 -0.02(-3.99%)
May 17, 2017 0.4750 0.5331 0.4750 0.5260 49,450 +0.05(+11.18%)
May 16, 2017 0.4731 0.4731 0.4731 0.4731 2,000 +0.00(+1.00%)
May 12, 2017 0.4684 0.4684 0.4684 0 +0.00(+0.73%)
May 11, 2017 0.4470 0.4650 0.4470 0.4650 21,500 -0.00(-0.15%)
May 10, 2017 0.4494 0.4727 0.4494 0.4657 20,065 +0.02(+3.95%)
May 09, 2017 0.4402 0.4573 0.4402 0.4480 53,350 -0.03(-5.96%)
May 08, 2017 0.4572 0.4765 0.4406 0.4764 59,981 +0.03(+7.44%)
May 05, 2017 0.4684 0.4694 0.4397 0.4434 62,850 -0.03(-5.76%)
May 04, 2017 0.5071 0.5071 0.4705 0.4705 13,314 -0.03(-6.05%)
May 01, 2017 0.5008 0.5008 0.5008 0 -0.02(-3.08%)
Apr 28, 2017 0.5068 0.5168 0.5068 0.5167 7,200 +0.01(+1.63%)
Apr 27, 2017 0.5160 0.5184 0.5080 0.5084 23,400 -0.01(-1.51%)
Apr 26, 2017 0.5266 0.5353 0.5107 0.5162 53,250 +0.01(+1.22%)
Apr 25, 2017 0.5388 0.5388 0.5100 0.5100 168,500 -0.05(-9.64%)
Apr 24, 2017 0.5463 0.5667 0.5438 0.5644 93,000 +0.01(+1.27%)
Apr 21, 2017 0.5520 0.5595 0.5307 0.5573 74,750 +0.02(+3.66%)
Apr 20, 2017 0.5356 0.5596 0.5290 0.5376 67,669 +0.07(+14.60%)
Apr 19, 2017 0.4655 0.4691 0.4445 0.4691 172,528 -0.03(-5.23%)
Apr 18, 2017 0.5331 0.5331 0.4920 0.4950 118,477 -0.04(-7.86%)
Apr 17, 2017 0.5620 0.5620 0.5372 0.5372 107,020 -0.01(-2.42%)
Apr 13, 2017 0.5530 0.5549 0.5006 0.5505 630,887 -0.03(-5.15%)
Apr 12, 2017 0.6354 0.6354 0.5764 0.5804 177,632 -0.06(-9.47%)
Apr 11, 2017 0.6044 0.6640 0.5898 0.6411 405,566 +0.08(+13.57%)
Apr 10, 2017 0.5435 0.5814 0.5434 0.5645 382,200 +0.04(+7.52%)
Apr 07, 2017 0.5260 0.5274 0.5116 0.5250 182,377 +0.01(+2.74%)
Apr 06, 2017 0.5043 0.5110 0.5043 0.5110 135,000 +0.02(+3.44%)
Apr 05, 2017 0.5047 0.5200 0.4900 0.4940 278,084 +0.01(+2.51%)
Apr 04, 2017 0.4858 0.4897 0.4653 0.4819 241,700 +0.07(+17.54%)
Apr 03, 2017 0.4055 0.4100 0.4049 0.4100 21,150 -0.00(-0.05%)
Mar 31, 2017 0.4014 0.4102 0.4014 0.4102 163,000 +0.02(+4.14%)
Mar 30, 2017 0.3928 0.3940 0.3928 0.3939 38,500 +0.00(+0.13%)
Mar 29, 2017 0.4004 0.4005 0.3934 0.3934 15,500 -0.00(-1.13%)
Mar 28, 2017 0.3930 0.4061 0.3930 0.3979 118,500 -0.01(-1.90%)
Mar 27, 2017 0.3984 0.4056 0.3850 0.4056 284,000 +0.04(+9.77%)
Mar 24, 2017 0.3855 0.3855 0.3695 0.3695 8,536 -0.01(-2.43%)
Mar 23, 2017 0.3781 0.3842 0.3672 0.3787 81,638 -0.01(-3.44%)
Mar 22, 2017 0.3839 0.3922 0.3716 0.3922 91,700 +0.01(+2.11%)
Mar 21, 2017 0.4012 0.4012 0.3841 0.3841 120,286 -0.02(-4.24%)
Mar 20, 2017 0.3975 0.4025 0.3935 0.4011 105,000 +0.00(+0.65%)
Mar 17, 2017 0.4110 0.4110 0.3985 0.3985 101,500 -0.00(-0.15%)
Mar 16, 2017 0.4005 0.4101 0.3991 0.3991 138,000 -0.00(-0.72%)
Mar 15, 2017 0.3756 0.4079 0.3756 0.4020 38,618 +0.03(+7.23%)
Mar 14, 2017 0.3725 0.3749 0.3725 0.3749 115,283 -0.00(-0.37%)
Mar 13, 2017 0.3775 0.3833 0.3738 0.3763 60,505 +0.00(+0.16%)
Mar 10, 2017 0.3737 0.3757 0.3731 0.3757 110,800 +0.00(+0.97%)
Mar 09, 2017 0.3881 0.3881 0.3721 0.3721 93,425 -0.02(-4.25%)
Mar 08, 2017 0.3748 0.3957 0.3748 0.3886 284,415 +0.02(+5.89%)
Mar 07, 2017 0.3634 0.3673 0.3634 0.3670 180,000 +0.00(+1.30%)
Mar 06, 2017 0.3716 0.3750 0.3623 0.3623 36,400 -0.00(-0.44%)
Mar 03, 2017 0.3570 0.3639 0.3508 0.3639 78,400 +0.00(+1.08%)
Mar 02, 2017 0.3600 0.3640 0.3467 0.3600 65,783 -0.00(-0.80%)
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.