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 (%)
Feb 26, 2021 0.1146 0.1146 0.1120 0.1144 4,000 -0.00(-0.52%)
Feb 25, 2021 0.1151 0.1201 0.1114 0.1150 69,390 -0.00(-1.12%)
Feb 24, 2021 0.1140 0.1189 0.1112 0.1163 35,928 +0.00(+2.02%)
Feb 23, 2021 0.1161 0.1190 0.1096 0.1140 12,262 -0.01(-4.52%)
Feb 22, 2021 0.1206 0.1206 0.1137 0.1194 52,200 +0.01(+4.74%)
Feb 19, 2021 0.1194 0.1194 0.1100 0.1140 143,600 -0.01(-4.92%)
Feb 18, 2021 0.1213 0.1213 0.1168 0.1199 60,500 +0.00(+0.42%)
Feb 17, 2021 0.1222 0.1340 0.1168 0.1194 64,184 -0.00(-2.21%)
Feb 16, 2021 0.1235 0.1235 0.1150 0.1221 81,898 -0.00(-3.25%)
Feb 12, 2021 0.1330 0.1330 0.1216 0.1262 112,000 -0.00(-0.08%)
Feb 11, 2021 0.1277 0.1313 0.1210 0.1263 262,645 +0.00(+1.28%)
Feb 10, 2021 0.1233 0.1272 0.1182 0.1247 140,233 +0.00(+1.80%)
Feb 09, 2021 0.1215 0.1250 0.1155 0.1225 104,638 +0.01(+9.37%)
Feb 08, 2021 0.1134 0.1140 0.1093 0.1120 42,076 -0.01(-5.00%)
Feb 05, 2021 0.1177 0.1179 0.1100 0.1179 40,500 +0.00(+0.51%)
Feb 04, 2021 0.1174 0.1174 0.1115 0.1173 52,200 +0.00(+4.17%)
Feb 03, 2021 0.1154 0.1181 0.1124 0.1126 16,041 -0.00(-3.18%)
Feb 02, 2021 0.1078 0.1163 0.1078 0.1163 38,222 +0.00(+0.52%)
Feb 01, 2021 0.1100 0.1191 0.1100 0.1157 156,857 +0.01(+4.71%)
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%)
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.