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 (%)
Jan 31, 2011 0.4300 0.4300 0.4300 0.4300 20,000 -0.04(-8.04%)
Jan 27, 2011 0.4676 0.4676 0.4676 0 +0.02(+4.19%)
Jan 25, 2011 0.4488 0.4488 0.4488 0 -0.03(-5.46%)
Jan 20, 2011 0.4747 0.4747 0.4747 0 -0.00(-0.17%)
Jan 14, 2011 0.4755 0.4755 0.4755 0 -0.05(-10.30%)
Jan 13, 2011 0.5301 0.5301 0.5301 0.5301 2,500 -0.02(-3.97%)
Jan 12, 2011 0.5420 0.5624 0.5420 0.5520 38,000 +0.07(+14.12%)
Jan 11, 2011 0.5595 0.5595 0.4837 0.4837 17,000 -0.09(-15.01%)
Jan 10, 2011 0.5591 0.5691 0.5591 0.5691 15,000 +0.00(+0.19%)
Jan 07, 2011 0.5510 0.5680 0.5302 0.5680 9,500 -0.05(-7.97%)
Jan 06, 2011 0.6070 0.6172 0.6070 0.6172 2,709 -0.08(-11.18%)
Jan 04, 2011 0.6949 0.6949 0.6949 0 -0.03(-4.34%)
Dec 31, 2010 0.7264 0.7264 0.7264 0 +0.03(+4.55%)
Dec 30, 2010 0.6948 0.6948 0.6948 0.6948 1,500 +0.03(+4.51%)
Dec 29, 2010 0.6648 0.6648 0.6648 0.6648 1,000 -0.04(-5.60%)
Dec 23, 2010 0.7042 0.7042 0.7042 0 +0.01(+1.47%)
Dec 22, 2010 0.6940 0.6940 0.6940 0.6940 3,000 +0.07(+10.58%)
Dec 17, 2010 0.6276 0.6276 0.6276 0 +0.03(+4.50%)
Dec 16, 2010 0.6428 0.6428 0.6004 0.6006 17,900 -0.02(-3.56%)
Dec 15, 2010 0.6226 0.6228 0.6039 0.6228 48,500 +0.05(+8.88%)
Dec 14, 2010 0.8676 0.8767 0.5598 0.5720 329,734 -0.34(-36.96%)
Dec 13, 2010 0.8930 0.9401 0.8913 0.9074 91,800 -0.03(-3.17%)
Dec 10, 2010 0.8277 0.9371 0.8277 0.9371 21,500 +0.07(+7.47%)
Dec 09, 2010 0.8720 0.8720 0.8720 0.8720 10,000 +0.04(+4.58%)
Dec 08, 2010 0.7980 0.8338 0.7980 0.8338 51,000 -0.03(-3.50%)
Dec 07, 2010 0.8931 0.8931 0.8240 0.8640 33,300 -0.02(-2.37%)
Dec 06, 2010 0.8850 0.8850 0.8850 0.8850 4,500 -0.02(-1.80%)
Dec 03, 2010 0.9070 0.9070 0.8797 0.9012 12,967 -0.03(-3.30%)
Dec 02, 2010 0.9450 0.9450 0.9190 0.9320 31,330 +0.02(+2.64%)
Nov 30, 2010 0.9080 0.9080 0.9080 0.9080 0 +0.00(+0.46%)
Nov 29, 2010 0.9038 0.9038 0.9038 0.9038 2,450 +0.11(+14.39%)
Nov 26, 2010 0.7901 0.7901 0.7901 0.7901 3,500 -0.03(-3.16%)
Nov 24, 2010 0.8466 0.8159 0.8159 0.8159 3,111 -0.02(-2.40%)
Nov 23, 2010 0.8546 0.8546 0.8280 0.8360 9,000 -0.00(-0.57%)
Nov 22, 2010 0.7400 0.8408 0.7400 0.8408 75,000 +0.11(+14.80%)
Nov 19, 2010 0.6790 0.7324 0.6790 0.7324 12,000 +0.09(+14.17%)
Nov 17, 2010 0.6415 0.6415 0.6415 0.6415 0 -0.03(-4.12%)
Nov 16, 2010 0.6595 0.6691 0.6499 0.6691 5,000 -0.06(-8.38%)
Nov 15, 2010 0.7203 0.7303 0.7203 0.7303 10,000 +0.02(+3.16%)
Nov 12, 2010 0.7093 0.7152 0.7079 0.7079 6,928 -0.05(-5.98%)
Nov 11, 2010 0.6432 0.7529 0.6432 0.7529 13,000 +0.09(+13.30%)
Nov 10, 2010 0.6621 0.6645 0.6621 0.6645 11,000 +0.05(+7.37%)
Nov 09, 2010 0.6650 0.6719 0.6189 0.6189 30,000 -0.06(-9.35%)
Nov 08, 2010 0.6814 0.6827 0.6814 0.6827 40,000 -0.02(-2.90%)
Nov 05, 2010 0.6645 0.7031 0.6645 0.7031 27,310 +0.08(+12.98%)
Nov 04, 2010 0.6223 0.6223 0.6223 0.6223 2,000 +0.02(+3.94%)
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.