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 28, 2021 0.0907 0.0918 0.0890 0.0916 24,360 +0.00(+0.11%)
May 27, 2021 0.0900 0.0915 0.0890 0.0915 251,000 +0.00(+0.33%)
May 26, 2021 0.0770 0.0916 0.0770 0.0912 553,230 +0.00(+4.23%)
May 25, 2021 0.0917 0.0931 0.0824 0.0875 463,671 -0.01(-7.89%)
May 24, 2021 0.0869 0.1060 0.0869 0.0950 25,513 +0.00(+5.20%)
May 21, 2021 0.0820 0.0917 0.0818 0.0903 483,693 -0.00(-1.31%)
May 20, 2021 0.0977 0.0988 0.0865 0.0915 724,324 -0.01(-7.85%)
May 19, 2021 0.0997 0.0998 0.0970 0.0993 128,591 -0.00(-4.61%)
May 18, 2021 0.1089 0.1150 0.0940 0.1041 132,800 +0.00(+4.10%)
May 17, 2021 0.1004 0.1070 0.0990 0.1000 692,890 -0.01(-6.98%)
May 14, 2021 0.1140 0.1140 0.0946 0.1075 1,560,747 -0.02(-12.67%)
May 13, 2021 0.1289 0.1289 0.1165 0.1231 92,085 -0.01(-4.05%)
May 12, 2021 0.1250 0.1283 0.1217 0.1283 41,640 +0.00(+3.47%)
May 11, 2021 0.1245 0.1300 0.1200 0.1240 6,628 -0.00(-2.67%)
May 10, 2021 0.1200 0.1274 0.1200 0.1274 22,197 +0.01(+6.79%)
May 07, 2021 0.1191 0.1264 0.1177 0.1193 41,603 -0.00(-1.65%)
May 06, 2021 0.1350 0.1350 0.1169 0.1213 70,090 -0.00(-1.06%)
May 05, 2021 0.1110 0.1227 0.1110 0.1226 98,000 +0.00(+0.33%)
May 04, 2021 0.1264 0.1264 0.1222 0.1222 116,930 -0.00(-3.40%)
May 03, 2021 0.1243 0.1265 0.1223 0.1265 69,500 +0.00(+3.77%)
Apr 30, 2021 0.1216 0.1305 0.1212 0.1219 86,900 -0.00(-0.65%)
Apr 29, 2021 0.1171 0.1227 0.1171 0.1227 79,720 +0.00(+0.33%)
Apr 28, 2021 0.1215 0.1223 0.1195 0.1223 75,665 -0.00(-0.97%)
Apr 27, 2021 0.1240 0.1240 0.1162 0.1235 107,500 -0.00(-0.64%)
Apr 26, 2021 0.1210 0.1296 0.1200 0.1243 24,779 +0.00(+2.30%)
Apr 23, 2021 0.1210 0.1234 0.1200 0.1215 19,100 -0.00(-1.86%)
Apr 22, 2021 0.1360 0.1360 0.1212 0.1238 214,614 -0.00(-0.56%)
Apr 21, 2021 0.1240 0.1246 0.1200 0.1245 153,955 +0.00(+0.97%)
Apr 20, 2021 0.1277 0.1277 0.1200 0.1233 83,110 +0.00(+0.74%)
Apr 19, 2021 0.1263 0.1275 0.1200 0.1224 137,470 -0.01(-4.67%)
Apr 16, 2021 0.1284 0.1284 0.1236 0.1284 94,400 +0.01(+4.82%)
Apr 15, 2021 0.1211 0.1279 0.1210 0.1225 91,950 +0.00(+1.16%)
Apr 14, 2021 0.1279 0.1283 0.1200 0.1211 113,960 -0.01(-5.46%)
Apr 13, 2021 0.1278 0.1282 0.1240 0.1281 163,521 +0.00(+0.31%)
Apr 12, 2021 0.1270 0.1318 0.1270 0.1277 133,320 +0.00(+0.00%)
Apr 09, 2021 0.1285 0.1321 0.1270 0.1277 37,300 -0.00(-2.67%)
Apr 08, 2021 0.1314 0.1354 0.1267 0.1312 425,047 +0.00(+3.31%)
Apr 07, 2021 0.1230 0.1273 0.1223 0.1270 141,247 +0.00(+3.17%)
Apr 06, 2021 0.1280 0.1281 0.1231 0.1231 158,442 -0.00(-3.83%)
Apr 05, 2021 0.1302 0.1322 0.1275 0.1280 44,295 -0.00(-2.59%)
Apr 01, 2021 0.1350 0.1350 0.1231 0.1314 56,700 +0.01(+5.12%)
Mar 31, 2021 0.1210 0.1279 0.1210 0.1250 71,313 -0.00(-1.11%)
Mar 30, 2021 0.1357 0.1357 0.1200 0.1264 375,684 -0.01(-6.92%)
Mar 29, 2021 0.1400 0.1400 0.1271 0.1358 361,077 -0.00(-2.51%)
Mar 26, 2021 0.1320 0.1396 0.1269 0.1393 497,300 +0.00(+3.03%)
Mar 25, 2021 0.1394 0.1400 0.1338 0.1352 63,500 -0.00(-1.31%)
Mar 24, 2021 0.1368 0.1399 0.1311 0.1370 346,304 +0.00(+0.96%)
Mar 23, 2021 0.1375 0.1500 0.1338 0.1357 476,608 -0.00(-0.22%)
Mar 22, 2021 0.1445 0.1490 0.1310 0.1360 475,793 +0.00(+1.19%)
Mar 19, 2021 0.1150 0.1350 0.1150 0.1344 723,300 +0.02(+19.25%)
Mar 18, 2021 0.1127 0.1130 0.1127 0.1127 45,001 -0.00(-0.27%)
Mar 17, 2021 0.1126 0.1130 0.1126 0.1130 14,433 -0.00(-1.74%)
Mar 16, 2021 0.1186 0.1186 0.1120 0.1150 8,205 -0.00(-1.37%)
Mar 15, 2021 0.1143 0.1167 0.1117 0.1166 14,037 +0.01(+4.76%)
Mar 12, 2021 0.1122 0.1122 0.1076 0.1113 23,900 -0.00(-0.36%)
Mar 11, 2021 0.1091 0.1117 0.1091 0.1117 3,800 -0.00(-3.04%)
Mar 10, 2021 0.1100 0.1152 0.1100 0.1152 24,920 +0.00(+3.23%)
Mar 09, 2021 0.1082 0.1116 0.1063 0.1116 31,500 +0.01(+6.79%)
Mar 08, 2021 0.1046 0.1051 0.0936 0.1045 33,611 +0.00(+1.26%)
Mar 05, 2021 0.1000 0.1032 0.0967 0.1032 41,700 -0.00(-3.19%)
Mar 04, 2021 0.1059 0.1074 0.1050 0.1066 37,500 -0.00(-3.09%)
Mar 03, 2021 0.1080 0.1100 0.1050 0.1100 6,000 -0.00(-1.17%)
Mar 02, 2021 0.1100 0.1115 0.1095 0.1113 18,800 +0.00(+1.18%)
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.