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 (%)
Dec 31, 2018 0.2963 0.3000 0.2889 0.2889 24,000 -0.00(-0.28%)
Dec 28, 2018 0.2925 0.2925 0.2897 0.2897 15,000 +0.00(+0.21%)
Dec 27, 2018 0.2900 0.2961 0.2764 0.2891 68,150 -0.03(-8.22%)
Dec 26, 2018 0.3126 0.3150 0.3126 0.3150 4,500 +0.02(+5.25%)
Dec 24, 2018 0.2980 0.2994 0.2900 0.2993 8,000 +0.01(+3.03%)
Dec 21, 2018 0.2870 0.2905 0.2870 0.2905 1,800 +0.01(+4.87%)
Dec 20, 2018 0.2770 0.2841 0.2770 0.2770 52,250 +0.00(+0.00%)
Dec 19, 2018 0.2880 0.2880 0.2770 0.2770 33,000 -0.01(-4.19%)
Dec 18, 2018 0.2924 0.2945 0.2854 0.2891 14,680 -0.01(-2.00%)
Dec 17, 2018 0.2977 0.3033 0.2933 0.2950 192,889 +0.00(+0.14%)
Dec 14, 2018 0.2946 0.2946 0.2946 0.2946 1,000 +0.01(+2.29%)
Dec 13, 2018 0.2900 0.3133 0.2827 0.2880 476,000 +0.01(+2.53%)
Dec 12, 2018 0.2631 0.2809 0.2600 0.2809 64,841 +0.01(+5.52%)
Dec 11, 2018 0.2600 0.2669 0.2573 0.2662 24,750 +0.02(+6.91%)
Dec 10, 2018 0.2555 0.2555 0.2465 0.2490 70,156 -0.02(-6.04%)
Dec 07, 2018 0.2600 0.2650 0.2553 0.2650 33,700 -0.01(-4.26%)
Dec 04, 2018 0.2768 0.2768 0.2768 0 -0.00(-0.68%)
Dec 03, 2018 0.2800 0.2800 0.2787 0.2787 17,500 +0.00(+1.72%)
Nov 28, 2018 0.2740 0.2740 0.2740 0 -0.01(-3.01%)
Nov 27, 2018 0.2825 0.2825 0.2825 0.2825 1,000 +0.01(+4.63%)
Nov 26, 2018 0.2750 0.2780 0.2631 0.2700 27,500 -0.01(-1.82%)
Nov 23, 2018 0.2790 0.2790 0.2750 0.2750 21,500 -0.01(-4.31%)
Nov 21, 2018 0.2874 0.2874 0.2874 0 +0.01(+2.64%)
Nov 20, 2018 0.2855 0.2855 0.2680 0.2800 8,600 -0.01(-3.51%)
Nov 19, 2018 0.2959 0.3062 0.2900 0.2902 29,750 -0.01(-3.27%)
Nov 16, 2018 0.3000 0.3000 0.3000 0.3000 46,000 -0.01(-3.69%)
Nov 14, 2018 0.3115 0.3115 0.3115 0 +0.00(+0.48%)
Nov 13, 2018 0.3041 0.3100 0.3041 0.3100 10,815 +0.01(+3.13%)
Nov 12, 2018 0.3181 0.3181 0.3000 0.3006 50,750 -0.02(-7.22%)
Nov 08, 2018 0.3240 0.3240 0.3240 0 +0.01(+3.81%)
Nov 05, 2018 0.3121 0.3121 0.3121 0 +0.03(+10.91%)
Nov 01, 2018 0.2814 0.2814 0.2814 0 -0.01(-2.97%)
Oct 31, 2018 0.2896 0.2920 0.2871 0.2900 257,000 -0.01(-2.68%)
Oct 30, 2018 0.2850 0.2980 0.2800 0.2980 9,000 -0.00(-0.67%)
Oct 29, 2018 0.3190 0.3200 0.3000 0.3000 149,242 -0.02(-7.18%)
Oct 26, 2018 0.3100 0.3232 0.3100 0.3232 85,400 +0.03(+8.82%)
Oct 25, 2018 0.2970 0.2970 0.2970 32 +0.00(+0.00%)
Oct 24, 2018 0.2970 0.2970 0.2970 0.2970 2,500 -0.01(-2.11%)
Oct 23, 2018 0.2920 0.3090 0.2880 0.3034 72,900 +0.01(+2.19%)
Oct 22, 2018 0.3078 0.3100 0.2939 0.2969 17,500 -0.01(-3.82%)
Oct 19, 2018 0.3093 0.3093 0.3087 0.3087 16,300 -0.00(-0.19%)
Oct 18, 2018 0.2954 0.3093 0.2954 0.3093 17,500 -0.00(-0.71%)
Oct 17, 2018 0.3030 0.3132 0.3030 0.3115 71,705 -0.01(-2.66%)
Oct 16, 2018 0.3120 0.3200 0.3095 0.3200 27,412 +0.01(+2.56%)
Oct 15, 2018 0.3245 0.3313 0.3120 0.3120 99,600 -0.01(-2.83%)
Oct 12, 2018 0.3289 0.3289 0.3211 0.3211 90,600 +0.00(+0.34%)
Oct 11, 2018 0.3200 0.3265 0.3199 0.3200 13,000 -0.01(-3.03%)
Oct 10, 2018 0.3304 0.3316 0.3246 0.3300 193,700 -0.00(-0.90%)
Oct 09, 2018 0.3310 0.3330 0.3310 0.3330 170,300 +0.02(+6.39%)
Oct 08, 2018 0.3060 0.3130 0.3060 0.3130 22,000 -0.01(-3.10%)
Oct 05, 2018 0.3170 0.3270 0.3170 0.3230 36,900 -0.01(-2.39%)
Oct 04, 2018 0.3419 0.3422 0.3290 0.3309 10,350 -0.01(-3.78%)
Oct 03, 2018 0.3300 0.3439 0.3171 0.3439 21,200 +0.01(+4.31%)
Oct 02, 2018 0.3405 0.3480 0.3297 0.3297 60,500 -0.03(-7.15%)
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.