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, 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%)
Nov 02, 2020 0.1030 0.1030 0.1030 0.1030 1,998 +0.01(+11.83%)
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%)
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.