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 (%)
Oct 30, 2020 0.0900 0.0921 0.0884 0.0921 15,300 -0.01(-7.90%)
Oct 29, 2020 0.1000 0.1000 0.1000 0.1000 900 +0.01(+9.41%)
Oct 28, 2020 0.0900 0.0932 0.0810 0.0914 53,273 -0.01(-7.11%)
Oct 27, 2020 0.0875 0.0984 0.0875 0.0984 3,100 +0.00(+3.58%)
Oct 26, 2020 0.0909 0.1000 0.0909 0.0950 24,679 -0.01(-7.23%)
Oct 23, 2020 0.1030 0.1030 0.1024 0.1024 1,600 -0.00(-2.66%)
Oct 22, 2020 0.1084 0.1084 0.1052 0.1052 3,000 +0.00(+3.44%)
Oct 21, 2020 0.1064 0.1100 0.0992 0.1017 117,260 -0.01(-10.16%)
Oct 20, 2020 0.1046 0.1132 0.1046 0.1132 9,640 -0.00(-2.16%)
Oct 19, 2020 0.1160 0.1160 0.1157 0.1157 3,000 +0.00(+0.09%)
Oct 16, 2020 0.1107 0.1156 0.1107 0.1156 40,000 +0.01(+5.09%)
Oct 15, 2020 0.1067 0.1147 0.1051 0.1100 41,238 -0.01(-5.17%)
Oct 14, 2020 0.1123 0.1160 0.1123 0.1160 6,500 +0.01(+10.37%)
Oct 13, 2020 0.1150 0.1157 0.1051 0.1051 6,000 -0.02(-15.58%)
Oct 12, 2020 0.1148 0.1245 0.1148 0.1245 19,990 +0.01(+9.02%)
Oct 09, 2020 0.1051 0.1170 0.1051 0.1142 26,200 -0.00(-0.70%)
Oct 08, 2020 0.1149 0.1150 0.1149 0.1150 14,875 +0.01(+5.41%)
Oct 07, 2020 0.1115 0.1115 0.1004 0.1091 113,164 +0.01(+8.77%)
Oct 06, 2020 0.1137 0.1137 0.1003 0.1003 17,000 -0.01(-8.57%)
Oct 05, 2020 0.1130 0.1142 0.1053 0.1097 6,045 -0.00(-1.70%)
Oct 02, 2020 0.1151 0.1151 0.1038 0.1116 22,900 -0.00(-3.12%)
Oct 01, 2020 0.1250 0.1250 0.1137 0.1152 55,000 -0.00(-3.76%)
Sep 30, 2020 0.1121 0.1197 0.1075 0.1197 67,190 +0.01(+5.18%)
Sep 29, 2020 0.1138 0.1138 0.1138 0.1138 35,000 +0.00(+0.53%)
Sep 28, 2020 0.0996 0.1132 0.0960 0.1132 6,249 +0.00(+2.26%)
Sep 25, 2020 0.1126 0.1135 0.1055 0.1107 17,000 -0.00(-2.04%)
Sep 24, 2020 0.1082 0.1130 0.1082 0.1130 31,000 +0.00(+1.62%)
Sep 23, 2020 0.1109 0.1165 0.1104 0.1112 14,320 -0.01(-7.41%)
Sep 22, 2020 0.1200 0.1208 0.1200 0.1201 5,622 +0.01(+5.44%)
Sep 21, 2020 0.1245 0.1252 0.1139 0.1139 27,838 -0.02(-12.38%)
Sep 18, 2020 0.1319 0.1319 0.1245 0.1300 23,100 -0.00(-2.69%)
Sep 17, 2020 0.1312 0.1336 0.1312 0.1336 1,200 +0.00(+0.45%)
Sep 16, 2020 0.1302 0.1379 0.1275 0.1330 73,029 +0.00(+2.31%)
Sep 15, 2020 0.1390 0.1399 0.1300 0.1300 14,800 -0.01(-5.80%)
Sep 14, 2020 0.1396 0.1396 0.1300 0.1380 6,460 +0.01(+6.15%)
Sep 11, 2020 0.1350 0.1379 0.1300 0.1300 32,000 -0.01(-3.70%)
Sep 10, 2020 0.1350 0.1372 0.1350 0.1350 24,981 -0.00(-3.16%)
Sep 09, 2020 0.1350 0.1412 0.1324 0.1394 73,661 +0.01(+6.90%)
Sep 08, 2020 0.1100 0.1304 0.1100 0.1304 16,500 +0.00(+0.31%)
Sep 04, 2020 0.1208 0.1300 0.1208 0.1300 15,000 +0.00(+0.00%)
Sep 03, 2020 0.1229 0.1313 0.1229 0.1300 3,200 -0.00(-1.22%)
Sep 02, 2020 0.1299 0.1319 0.1264 0.1316 28,900 -0.01(-5.53%)
Sep 01, 2020 0.1343 0.1401 0.1313 0.1393 149,700 +0.00(+2.05%)
Aug 31, 2020 0.1361 0.1420 0.1361 0.1365 20,950 +0.00(+0.44%)
Aug 28, 2020 0.1500 0.1540 0.1359 0.1359 24,600 -0.01(-3.55%)
Aug 27, 2020 0.1461 0.1462 0.1318 0.1409 39,125 +0.01(+4.68%)
Aug 26, 2020 0.1346 0.1346 0.1346 0.1346 1,000 +0.00(+0.90%)
Aug 25, 2020 0.1400 0.1450 0.1272 0.1334 41,800 -0.00(-3.33%)
Aug 24, 2020 0.1462 0.1462 0.1351 0.1380 69,562 -0.00(-3.50%)
Aug 21, 2020 0.1400 0.1450 0.1386 0.1430 35,800 -0.01(-4.86%)
Aug 20, 2020 0.1482 0.1503 0.1385 0.1503 34,387 +0.00(+1.83%)
Aug 19, 2020 0.1361 0.1500 0.1361 0.1476 7,428 -0.01(-4.03%)
Aug 18, 2020 0.1430 0.1570 0.1430 0.1538 64,500 +0.01(+3.43%)
Aug 17, 2020 0.1352 0.1487 0.1352 0.1487 127,240 +0.00(+3.05%)
Aug 14, 2020 0.1472 0.1472 0.1351 0.1443 21,300 +0.00(+3.07%)
Aug 13, 2020 0.1480 0.1480 0.1346 0.1400 62,701 -0.00(-2.37%)
Aug 12, 2020 0.1433 0.1446 0.1341 0.1434 35,400 +0.01(+4.06%)
Aug 11, 2020 0.1421 0.1480 0.1300 0.1378 69,073 -0.01(-9.22%)
Aug 10, 2020 0.1409 0.1554 0.1409 0.1518 145,700 +0.00(+2.71%)
Aug 07, 2020 0.1273 0.1478 0.1273 0.1478 81,900 +0.01(+10.96%)
Aug 06, 2020 0.1300 0.1332 0.1289 0.1332 118,271 -0.00(-0.45%)
Aug 05, 2020 0.1200 0.1350 0.1191 0.1338 401,991 +0.01(+11.50%)
Aug 04, 2020 0.1184 0.1215 0.1140 0.1200 211,795 +0.00(+1.35%)
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.