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 (%)
Jan 29, 2021 0.1187 0.1250 0.1092 0.1105 138,000 -0.01(-6.04%)
Jan 28, 2021 0.1079 0.1176 0.1075 0.1176 106,300 +0.00(+3.89%)
Jan 27, 2021 0.1150 0.1180 0.1132 0.1132 14,379 -0.01(-6.60%)
Jan 26, 2021 0.1174 0.1212 0.1174 0.1212 1,100 +0.00(+1.00%)
Jan 25, 2021 0.1213 0.1257 0.1162 0.1200 44,117 -0.01(-4.08%)
Jan 22, 2021 0.1185 0.1251 0.1178 0.1251 61,000 -0.00(-1.50%)
Jan 21, 2021 0.1390 0.1390 0.1187 0.1270 153,755 -0.00(-2.31%)
Jan 20, 2021 0.1275 0.1300 0.1275 0.1300 39,087 +0.01(+4.00%)
Jan 19, 2021 0.1260 0.1260 0.1245 0.1250 138,072 -0.01(-6.72%)
Jan 15, 2021 0.1356 0.1356 0.1290 0.1340 31,900 +0.00(+0.75%)
Jan 14, 2021 0.1382 0.1382 0.1302 0.1330 121,062 -0.01(-3.62%)
Jan 13, 2021 0.1349 0.1400 0.1349 0.1380 41,944 +0.00(+2.22%)
Jan 12, 2021 0.1303 0.1350 0.1238 0.1350 226,174 +0.01(+11.39%)
Jan 11, 2021 0.1146 0.1228 0.1121 0.1212 279,759 +0.01(+8.50%)
Jan 08, 2021 0.1225 0.1225 0.1117 0.1117 221,400 -0.01(-4.94%)
Jan 07, 2021 0.1055 0.1175 0.1055 0.1175 234,190 +0.01(+12.12%)
Jan 06, 2021 0.1049 0.1049 0.0950 0.1048 3,000 +0.00(+3.46%)
Jan 05, 2021 0.1035 0.1035 0.0966 0.1013 13,776 +0.00(+1.30%)
Jan 04, 2021 0.0910 0.1015 0.0910 0.1000 58,403 +0.00(+4.71%)
Dec 31, 2020 0.0955 0.0955 0.0955 99,350 -0.00(-0.73%)
Dec 30, 2020 0.0912 0.0999 0.0891 0.0962 99,350 +0.01(+11.86%)
Dec 29, 2020 0.0892 0.0896 0.0847 0.0860 110,630 -0.01(-6.52%)
Dec 28, 2020 0.0850 0.0920 0.0850 0.0920 54,100 -0.00(-0.22%)
Dec 24, 2020 0.0856 0.0936 0.0830 0.0922 13,700 +0.01(+10.95%)
Dec 23, 2020 0.0912 0.0921 0.0831 0.0831 45,440 -0.00(-4.15%)
Dec 22, 2020 0.0860 0.0904 0.0838 0.0867 149,189 -0.00(-0.34%)
Dec 21, 2020 0.0895 0.0910 0.0856 0.0870 89,261 -0.00(-4.19%)
Dec 18, 2020 0.0865 0.0908 0.0865 0.0908 32,100 +0.00(+0.00%)
Dec 17, 2020 0.0900 0.0908 0.0811 0.0908 65,500 +0.00(+3.53%)
Dec 16, 2020 0.0772 0.0904 0.0772 0.0877 84,830 +0.01(+9.08%)
Dec 15, 2020 0.0854 0.0855 0.0800 0.0804 187,173 -0.00(-0.86%)
Dec 14, 2020 0.0920 0.0920 0.0808 0.0811 131,755 -0.01(-9.79%)
Dec 11, 2020 0.0870 0.0899 0.0805 0.0899 40,000 +0.00(+0.22%)
Dec 10, 2020 0.0783 0.0897 0.0783 0.0897 112,287 -0.00(-0.33%)
Dec 09, 2020 0.0811 0.0900 0.0805 0.0900 138,380 -0.00(-1.85%)
Dec 08, 2020 0.0949 0.0949 0.0834 0.0917 21,402 -0.00(-3.27%)
Dec 07, 2020 0.0950 0.0950 0.0860 0.0948 144,563 +0.00(+4.29%)
Dec 04, 2020 0.0947 0.0947 0.0885 0.0909 1,500 +0.00(+0.11%)
Dec 03, 2020 0.0925 0.0949 0.0800 0.0908 103,716 +0.00(+0.89%)
Dec 02, 2020 0.0832 0.0905 0.0801 0.0900 79,500 +0.00(+4.17%)
Dec 01, 2020 0.0820 0.0864 0.0800 0.0864 194,647 +0.00(+0.47%)
Nov 30, 2020 0.0860 0.0860 0.0860 0.0860 5,897 -0.01(-9.47%)
Nov 27, 2020 0.0850 0.0964 0.0800 0.0950 60,900 +0.02(+25.33%)
Nov 25, 2020 0.0850 0.0860 0.0758 0.0758 25,600 -0.01(-9.87%)
Nov 24, 2020 0.0750 0.0879 0.0750 0.0841 444,120 -0.01(-6.56%)
Nov 23, 2020 0.0969 0.0969 0.0900 0.0900 3,000 -0.00(-4.26%)
Nov 20, 2020 0.0833 0.0944 0.0833 0.0940 15,000 -0.00(-1.88%)
Nov 19, 2020 0.0927 0.0967 0.0890 0.0958 24,100 +0.00(+0.31%)
Nov 18, 2020 0.0896 0.0967 0.0866 0.0955 14,550 +0.00(+3.80%)
Nov 17, 2020 0.0901 0.0942 0.0861 0.0920 11,450 -0.00(-4.17%)
Nov 16, 2020 0.1000 0.1000 0.0937 0.0960 44,645 -0.00(-4.00%)
Nov 13, 2020 0.1000 0.1000 0.1000 0.1000 16,500 -0.01(-6.89%)
Nov 12, 2020 0.1091 0.1096 0.1009 0.1074 5,400 -0.00(-0.65%)
Nov 11, 2020 0.1100 0.1136 0.1032 0.1081 39,090 -0.00(-0.55%)
Nov 10, 2020 0.1090 0.1134 0.1021 0.1087 14,000 -0.00(-0.28%)
Nov 09, 2020 0.1090 0.1090 0.0992 0.1090 17,390 -0.01(-5.22%)
Nov 06, 2020 0.1147 0.1150 0.1059 0.1150 171,800 +0.00(+1.77%)
Nov 05, 2020 0.1000 0.1136 0.0910 0.1130 132,315 +0.01(+14.03%)
Nov 03, 2020 0.0991 0.0991 0.0991 0 -0.00(-3.79%)
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.