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 (%)
Dec 06, 2021 0.0100 0 +0.00(+0.00%)
Dec 03, 2021 0.0158 0.0158 0.0077 0.0100 452,185 -0.01(-37.11%)
Dec 02, 2021 0.0155 0.0159 0.0155 0.0159 51,000 +0.00(+1.27%)
Dec 01, 2021 0.0160 0.0161 0.0153 0.0157 49,000 -0.00(-0.63%)
Nov 30, 2021 0.0200 0.0200 0.0198 0.0158 753,892 +0.00(+1.94%)
Nov 29, 2021 0.0153 0.0176 0.0153 0.0155 430,200 -0.00(-18.85%)
Nov 26, 2021 0.0182 0.0220 0.0154 0.0191 147,600 +0.00(+11.05%)
Nov 24, 2021 0.0184 0.0185 0.0155 0.0172 153,174 +0.00(+11.69%)
Nov 23, 2021 0.0180 0.0180 0.0154 0.0154 148,407 -0.00(-14.44%)
Nov 22, 2021 0.0180 0.0180 0.0154 0.0180 348,410 +0.00(+0.00%)
Nov 19, 2021 0.0200 0.0200 0.0150 0.0180 470,840 -0.00(-10.00%)
Nov 18, 2021 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+1.01%)
Nov 17, 2021 0.0190 0.0220 0.0190 0.0198 80,002 +0.00(+10.00%)
Nov 16, 2021 0.0160 0.0180 0.0160 0.0180 79,000 +0.00(+12.50%)
Nov 15, 2021 0.0167 0.0190 0.0153 0.0160 278,857 -0.00(-18.37%)
Nov 12, 2021 0.0187 0.0200 0.0175 0.0196 85,490 +0.00(+23.27%)
Nov 11, 2021 0.0190 0.0198 0.0159 0.0159 403,394 -0.00(-14.05%)
Nov 10, 2021 0.0216 0.0185 617,314 -0.00(-15.91%)
Nov 09, 2021 0.0220 0.0220 0.0201 0.0220 165,200 -0.00(-4.35%)
Nov 08, 2021 0.0215 0.0230 0.0200 0.0230 518,500 +0.00(+0.44%)
Nov 05, 2021 0.0216 0.0230 0.0200 0.0229 300,000 +0.00(+0.00%)
Nov 04, 2021 0.0224 0.0230 0.0203 0.0229 235,592 +0.00(+0.44%)
Nov 03, 2021 0.0238 0.0238 0.0202 0.0228 138,250 -0.00(-3.80%)
Nov 02, 2021 0.0200 0.0237 0.0191 0.0237 264,990 +0.01(+43.64%)
Nov 01, 2021 0.0440 0.0488 0.0165 0.0165 2,996,901 -0.03(-66.19%)
Oct 29, 2021 0.0488 0.0488 0.0488 0.0488 1,060 -0.00(-0.41%)
Oct 28, 2021 0.0490 0.0490 0.0490 0.0490 100 +0.00(+0.20%)
Oct 26, 2021 0.0491 0.0491 0.0488 0.0489 6,600 +0.00(+0.20%)
Oct 25, 2021 0.0471 0.0520 0.0440 0.0488 334,080 -0.00(-0.20%)
Oct 22, 2021 0.0486 0.0492 0.0486 0.0489 75,700 -0.00(-0.41%)
Oct 21, 2021 0.0520 0.0520 0.0476 0.0491 10,325 -0.00(-5.39%)
Oct 20, 2021 0.0497 0.0519 0.0495 0.0519 83,500 +0.00(+4.85%)
Oct 19, 2021 0.0478 0.0497 0.0478 0.0495 153,400 +0.00(+4.43%)
Oct 18, 2021 0.0485 0.0485 0.0444 0.0474 29,000 +0.00(+3.49%)
Oct 15, 2021 0.0485 0.0485 0.0458 0.0458 105,050 -0.00(-5.18%)
Oct 14, 2021 0.0482 0.0485 0.0480 0.0483 346,040 -0.00(-6.21%)
Oct 13, 2021 0.0521 0.0521 0.0515 0.0515 20,450 +0.00(+6.19%)
Oct 12, 2021 0.0400 0.0527 0.0400 0.0485 322,505 +0.00(+4.53%)
Oct 11, 2021 0.0480 0.0480 0.0456 0.0464 53,000 -0.00(-4.33%)
Oct 08, 2021 0.0480 0.0517 0.0440 0.0485 27,426 +0.01(+14.39%)
Oct 07, 2021 0.0432 0.0432 0.0416 0.0424 27,100 -0.00(-2.97%)
Oct 06, 2021 0.0438 0.0439 0.0424 0.0437 80,313 +0.00(+3.31%)
Oct 05, 2021 0.0426 0.0445 0.0423 0.0423 43,438 -0.00(-4.73%)
Oct 04, 2021 0.0438 0.0451 0.0400 0.0444 48,100 +0.00(+1.83%)
Oct 01, 2021 0.0400 0.0439 0.0400 0.0436 49,190 +0.00(+0.46%)
Sep 30, 2021 0.0437 0.0437 0.0392 0.0434 64,140 -0.00(-0.23%)
Sep 29, 2021 0.0470 0.0470 0.0397 0.0435 69,100 +0.00(+9.57%)
Sep 28, 2021 0.0472 0.0472 0.0392 0.0397 170,195 -0.01(-16.60%)
Sep 27, 2021 0.0456 0.0500 0.0435 0.0476 215,768 +0.00(+0.42%)
Sep 24, 2021 0.0473 0.0474 0.0426 0.0474 167,600 +0.00(+4.41%)
Sep 23, 2021 0.0513 0.0513 0.0401 0.0454 37,796 -0.00(-3.61%)
Sep 22, 2021 0.0550 0.0550 0.0464 0.0471 11,500 +0.00(+2.61%)
Sep 21, 2021 0.0457 0.0488 0.0440 0.0459 59,500 -0.00(-2.96%)
Sep 20, 2021 0.0425 0.0478 0.0424 0.0473 501,067 -0.00(-7.25%)
Sep 17, 2021 0.0480 0.0512 0.0480 0.0510 138,170 +0.00(+0.00%)
Sep 16, 2021 0.0510 0.0510 0.0510 0.0510 27,000 +0.00(+0.00%)
Sep 15, 2021 0.0518 0.0519 0.0485 0.0510 47,200 -0.00(-1.35%)
Sep 14, 2021 0.0494 0.0518 0.0468 0.0517 88,201 +0.00(+1.97%)
Sep 13, 2021 0.0508 0.0560 0.0470 0.0507 94,746 -0.01(-9.14%)
Sep 10, 2021 0.0480 0.0575 0.0480 0.0558 39,700 -0.00(-0.53%)
Sep 09, 2021 0.0520 0.0561 0.0509 0.0561 99,392 +0.00(+0.90%)
Sep 08, 2021 0.0535 0.0560 0.0535 0.0556 86,826 +0.00(+1.28%)
Sep 07, 2021 0.0520 0.0560 0.0520 0.0549 2,898 +0.00(+3.58%)
Sep 03, 2021 0.0559 0.0566 0.0530 0.0530 71,765 -0.00(-5.19%)
Sep 02, 2021 0.0600 0.0640 0.0541 0.0559 204,800 -0.00(-0.18%)
Sep 01, 2021 0.0520 0.0560 0.0520 0.0560 8,000 +0.00(+2.00%)
Aug 31, 2021 0.0550 0.0550 0.0520 0.0549 27,500 -0.00(-1.96%)
Aug 30, 2021 0.0540 0.0560 0.0540 0.0560 50,000 +0.00(+0.18%)
Aug 27, 2021 0.0561 0.0590 0.0510 0.0559 71,762 +0.00(+5.27%)
Aug 26, 2021 0.0512 0.0559 0.0505 0.0531 58,572 -0.00(-3.98%)
Aug 25, 2021 0.0535 0.0553 0.0535 0.0553 2,100 +0.00(+7.59%)
Aug 24, 2021 0.0514 0.0548 0.0511 0.0514 68,300 -0.01(-11.38%)
Aug 23, 2021 0.0572 0.0581 0.0530 0.0580 137,834 +0.01(+14.17%)
Aug 20, 2021 0.0516 0.0516 0.0490 0.0508 88,315 +0.00(+1.60%)
Aug 19, 2021 0.0540 0.0551 0.0470 0.0500 295,700 -0.00(-8.93%)
Aug 18, 2021 0.0450 0.0559 0.0440 0.0549 91,250 +0.00(+5.58%)
Aug 17, 2021 0.0555 0.0561 0.0505 0.0520 55,021 -0.01(-11.71%)
Aug 16, 2021 0.0644 0.0644 0.0570 0.0589 62,283 -0.00(-1.83%)
Aug 13, 2021 0.0618 0.0619 0.0519 0.0600 44,500 -0.00(-1.32%)
Aug 12, 2021 0.0509 0.0608 0.0509 0.0608 11,000 +0.00(+1.33%)
Aug 11, 2021 0.0575 0.0600 0.0553 0.0600 16,025 +0.00(+0.17%)
Aug 10, 2021 0.0586 0.0600 0.0555 0.0599 51,106 -0.00(-0.17%)
Aug 09, 2021 0.0520 0.0610 0.0520 0.0600 99,750 +0.00(+1.18%)
Aug 06, 2021 0.0554 0.0625 0.0554 0.0593 102,614 +0.00(+5.89%)
Aug 05, 2021 0.0520 0.0585 0.0497 0.0560 257,944 +0.00(+7.90%)
Aug 04, 2021 0.0603 0.0603 0.0480 0.0519 266,602 -0.01(-13.50%)
Aug 03, 2021 0.0640 0.0640 0.0580 0.0600 55,955 -0.00(-6.25%)
Aug 02, 2021 0.0615 0.0645 0.0615 0.0640 3,900 -0.00(-0.93%)
Jul 30, 2021 0.0670 0.0687 0.0610 0.0646 62,255 -0.00(-0.77%)
Jul 29, 2021 0.0675 0.0675 0.0610 0.0651 66,380 -0.01(-7.53%)
Jul 28, 2021 0.0680 0.0723 0.0650 0.0704 102,701 +0.01(+7.65%)
Jul 27, 2021 0.0663 0.0726 0.0630 0.0654 342,232 +0.00(+3.97%)
Jul 26, 2021 0.0538 0.0629 0.0498 0.0629 203,727 +0.01(+16.70%)
Jul 23, 2021 0.0483 0.0539 0.0450 0.0539 107,919 +0.01(+11.83%)
Jul 22, 2021 0.0514 0.0545 0.0470 0.0482 180,635 -0.00(-5.12%)
Jul 21, 2021 0.0498 0.0600 0.0392 0.0508 659,810 -0.00(-1.74%)
Jul 20, 2021 0.0548 0.0555 0.0450 0.0517 533,904 -0.00(-4.26%)
Jul 19, 2021 0.0587 0.0605 0.0530 0.0540 172,300 -0.01(-10.00%)
Jul 16, 2021 0.0636 0.0636 0.0600 0.0600 67,620 -0.00(-5.81%)
Jul 15, 2021 0.0693 0.0693 0.0600 0.0637 150,717 +0.00(+1.11%)
Jul 14, 2021 0.0687 0.0687 0.0630 0.0630 342,670 -0.00(-6.80%)
Jul 13, 2021 0.0659 0.0682 0.0659 0.0676 3,573 +0.00(+5.30%)
Jul 12, 2021 0.0677 0.0683 0.0642 0.0642 84,650 -0.00(-6.00%)
Jul 09, 2021 0.0651 0.0685 0.0636 0.0683 216,525 +0.00(+5.08%)
Jul 08, 2021 0.0636 0.0672 0.0636 0.0650 123,066 -0.00(-3.56%)
Jul 07, 2021 0.0663 0.0688 0.0650 0.0674 17,302 -0.00(-1.89%)
Jul 06, 2021 0.0685 0.0690 0.0640 0.0687 73,501 -0.00(-0.72%)
Jul 02, 2021 0.0660 0.0777 0.0629 0.0692 1,899,825 -0.01(-7.73%)
Jul 01, 2021 0.0700 0.0769 0.0700 0.0750 109,253 +0.01(+8.07%)
Jun 30, 2021 0.0850 0.0850 0.0675 0.0694 1,079,882 -0.01(-13.90%)
Jun 29, 2021 0.0819 0.0820 0.0801 0.0806 9,490 -0.00(-3.12%)
Jun 28, 2021 0.0856 0.0856 0.0770 0.0832 13,333 -0.00(-3.03%)
Jun 25, 2021 0.0801 0.0864 0.0800 0.0858 90,333 +0.00(+5.15%)
Jun 24, 2021 0.0842 0.0854 0.0809 0.0816 149,520 -0.00(-4.67%)
Jun 23, 2021 0.0858 0.0859 0.0850 0.0856 20,522 +0.00(+0.71%)
Jun 22, 2021 0.0883 0.0891 0.0850 0.0850 243,503 -0.00(-4.17%)
Jun 21, 2021 0.0944 0.0944 0.0875 0.0887 17,190 -0.00(-3.80%)
Jun 18, 2021 0.0881 0.0922 0.0878 0.0922 85,522 +0.00(+4.89%)
Jun 17, 2021 0.0870 0.0917 0.0870 0.0879 103,766 -0.01(-9.57%)
Jun 16, 2021 0.0948 0.0990 0.0932 0.0972 70,225 +0.00(+2.97%)
Jun 15, 2021 0.0927 0.0947 0.0925 0.0944 30,458 +0.01(+5.59%)
Jun 14, 2021 0.0948 0.0948 0.0894 0.0894 1,544 -0.01(-5.60%)
Jun 11, 2021 0.0858 0.0947 0.0858 0.0947 33,870 +0.00(+4.07%)
Jun 10, 2021 0.0905 0.0958 0.0905 0.0910 25,337 -0.00(-4.91%)
Jun 09, 2021 0.0948 0.0957 0.0914 0.0957 65,127 +0.00(+3.80%)
Jun 08, 2021 0.0940 0.0956 0.0906 0.0922 93,238 -0.00(-2.95%)
Jun 07, 2021 0.0920 0.0957 0.0920 0.0950 40,693 -0.00(-0.73%)
Jun 04, 2021 0.0850 0.0957 0.0850 0.0957 58,021 +0.00(+0.74%)
Jun 03, 2021 0.0950 0.0955 0.0942 0.0950 61,612 +0.00(+0.32%)
Jun 02, 2021 0.0960 0.0960 0.0907 0.0947 128,906 -0.00(-1.87%)
Jun 01, 2021 0.0956 0.0965 0.0956 0.0965 11,039 +0.00(+5.35%)
May 28, 2021 0.0907 0.0918 0.0890 0.0916 24,360 +0.00(+0.11%)
May 27, 2021 0.0900 0.0915 0.0890 0.0915 251,000 +0.00(+0.33%)
May 26, 2021 0.0770 0.0916 0.0770 0.0912 553,230 +0.00(+4.23%)
May 25, 2021 0.0917 0.0931 0.0824 0.0875 463,671 -0.01(-7.89%)
May 24, 2021 0.0869 0.1060 0.0869 0.0950 25,513 +0.00(+5.20%)
May 21, 2021 0.0820 0.0917 0.0818 0.0903 483,693 -0.00(-1.31%)
May 20, 2021 0.0977 0.0988 0.0865 0.0915 724,324 -0.01(-7.85%)
May 19, 2021 0.0997 0.0998 0.0970 0.0993 128,591 -0.00(-4.61%)
May 18, 2021 0.1089 0.1150 0.0940 0.1041 132,800 +0.00(+4.10%)
May 17, 2021 0.1004 0.1070 0.0990 0.1000 692,890 -0.01(-6.98%)
May 14, 2021 0.1140 0.1140 0.0946 0.1075 1,560,747 -0.02(-12.67%)
May 13, 2021 0.1289 0.1289 0.1165 0.1231 92,085 -0.01(-4.05%)
May 12, 2021 0.1250 0.1283 0.1217 0.1283 41,640 +0.00(+3.47%)
May 11, 2021 0.1245 0.1300 0.1200 0.1240 6,628 -0.00(-2.67%)
May 10, 2021 0.1200 0.1274 0.1200 0.1274 22,197 +0.01(+6.79%)
May 07, 2021 0.1191 0.1264 0.1177 0.1193 41,603 -0.00(-1.65%)
May 06, 2021 0.1350 0.1350 0.1169 0.1213 70,090 -0.00(-1.06%)
May 05, 2021 0.1110 0.1227 0.1110 0.1226 98,000 +0.00(+0.33%)
May 04, 2021 0.1264 0.1264 0.1222 0.1222 116,930 -0.00(-3.40%)
May 03, 2021 0.1243 0.1265 0.1223 0.1265 69,500 +0.00(+3.77%)
Apr 30, 2021 0.1216 0.1305 0.1212 0.1219 86,900 -0.00(-0.65%)
Apr 29, 2021 0.1171 0.1227 0.1171 0.1227 79,720 +0.00(+0.33%)
Apr 28, 2021 0.1215 0.1223 0.1195 0.1223 75,665 -0.00(-0.97%)
Apr 27, 2021 0.1240 0.1240 0.1162 0.1235 107,500 -0.00(-0.64%)
Apr 26, 2021 0.1210 0.1296 0.1200 0.1243 24,779 +0.00(+2.30%)
Apr 23, 2021 0.1210 0.1234 0.1200 0.1215 19,100 -0.00(-1.86%)
Apr 22, 2021 0.1360 0.1360 0.1212 0.1238 214,614 -0.00(-0.56%)
Apr 21, 2021 0.1240 0.1246 0.1200 0.1245 153,955 +0.00(+0.97%)
Apr 20, 2021 0.1277 0.1277 0.1200 0.1233 83,110 +0.00(+0.74%)
Apr 19, 2021 0.1263 0.1275 0.1200 0.1224 137,470 -0.01(-4.67%)
Apr 16, 2021 0.1284 0.1284 0.1236 0.1284 94,400 +0.01(+4.82%)
Apr 15, 2021 0.1211 0.1279 0.1210 0.1225 91,950 +0.00(+1.16%)
Apr 14, 2021 0.1279 0.1283 0.1200 0.1211 113,960 -0.01(-5.46%)
Apr 13, 2021 0.1278 0.1282 0.1240 0.1281 163,521 +0.00(+0.31%)
Apr 12, 2021 0.1270 0.1318 0.1270 0.1277 133,320 +0.00(+0.00%)
Apr 09, 2021 0.1285 0.1321 0.1270 0.1277 37,300 -0.00(-2.67%)
Apr 08, 2021 0.1314 0.1354 0.1267 0.1312 425,047 +0.00(+3.31%)
Apr 07, 2021 0.1230 0.1273 0.1223 0.1270 141,247 +0.00(+3.17%)
Apr 06, 2021 0.1280 0.1281 0.1231 0.1231 158,442 -0.00(-3.83%)
Apr 05, 2021 0.1302 0.1322 0.1275 0.1280 44,295 -0.00(-2.59%)
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.