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 (%)
Mar 31, 2017 0.4014 0.4102 0.4014 0.4102 163,000 +0.02(+4.14%)
Mar 30, 2017 0.3928 0.3940 0.3928 0.3939 38,500 +0.00(+0.13%)
Mar 29, 2017 0.4004 0.4005 0.3934 0.3934 15,500 -0.00(-1.13%)
Mar 28, 2017 0.3930 0.4061 0.3930 0.3979 118,500 -0.01(-1.90%)
Mar 27, 2017 0.3984 0.4056 0.3850 0.4056 284,000 +0.04(+9.77%)
Mar 24, 2017 0.3855 0.3855 0.3695 0.3695 8,536 -0.01(-2.43%)
Mar 23, 2017 0.3781 0.3842 0.3672 0.3787 81,638 -0.01(-3.44%)
Mar 22, 2017 0.3839 0.3922 0.3716 0.3922 91,700 +0.01(+2.11%)
Mar 21, 2017 0.4012 0.4012 0.3841 0.3841 120,286 -0.02(-4.24%)
Mar 20, 2017 0.3975 0.4025 0.3935 0.4011 105,000 +0.00(+0.65%)
Mar 17, 2017 0.4110 0.4110 0.3985 0.3985 101,500 -0.00(-0.15%)
Mar 16, 2017 0.4005 0.4101 0.3991 0.3991 138,000 -0.00(-0.72%)
Mar 15, 2017 0.3756 0.4079 0.3756 0.4020 38,618 +0.03(+7.23%)
Mar 14, 2017 0.3725 0.3749 0.3725 0.3749 115,283 -0.00(-0.37%)
Mar 13, 2017 0.3775 0.3833 0.3738 0.3763 60,505 +0.00(+0.16%)
Mar 10, 2017 0.3737 0.3757 0.3731 0.3757 110,800 +0.00(+0.97%)
Mar 09, 2017 0.3881 0.3881 0.3721 0.3721 93,425 -0.02(-4.25%)
Mar 08, 2017 0.3748 0.3957 0.3748 0.3886 284,415 +0.02(+5.89%)
Mar 07, 2017 0.3634 0.3673 0.3634 0.3670 180,000 +0.00(+1.30%)
Mar 06, 2017 0.3716 0.3750 0.3623 0.3623 36,400 -0.00(-0.44%)
Mar 03, 2017 0.3570 0.3639 0.3508 0.3639 78,400 +0.00(+1.08%)
Mar 02, 2017 0.3600 0.3640 0.3467 0.3600 65,783 -0.00(-0.80%)
Mar 01, 2017 0.3773 0.3773 0.3578 0.3629 158,015 -0.01(-1.92%)
Feb 28, 2017 0.3650 0.3808 0.3529 0.3700 130,064 +0.02(+5.29%)
Feb 27, 2017 0.3658 0.3759 0.3455 0.3514 694,060 +0.03(+10.30%)
Feb 24, 2017 0.2981 0.3186 0.2951 0.3186 47,000 +0.02(+7.78%)
Feb 23, 2017 0.2782 0.2956 0.2782 0.2956 266,219 +0.02(+6.10%)
Feb 22, 2017 0.2846 0.2846 0.2786 0.2786 114,500 -0.00(-1.07%)
Feb 21, 2017 0.2796 0.2832 0.2796 0.2816 40,500 -0.00(-0.98%)
Feb 17, 2017 0.2844 0.2844 0.2844 0 -0.01(-3.92%)
Feb 16, 2017 0.2960 0.2960 0.2960 0.2960 5,000 +0.00(+1.16%)
Feb 15, 2017 0.2826 0.2926 0.2806 0.2926 142,950 +0.02(+5.52%)
Feb 14, 2017 0.2774 0.2818 0.2773 0.2773 181,854 -0.01(-2.19%)
Feb 13, 2017 0.2865 0.2865 0.2734 0.2835 321,000 -0.00(-1.12%)
Feb 10, 2017 0.2886 0.2886 0.2861 0.2867 67,500 +0.01(+2.47%)
Feb 09, 2017 0.2922 0.3009 0.2797 0.2798 306,500 -0.01(-3.78%)
Feb 08, 2017 0.2889 0.2908 0.2889 0.2908 75,500 +0.00(+0.66%)
Feb 07, 2017 0.2889 0.2889 0.2889 0.2889 54,870 -0.01(-3.09%)
Feb 06, 2017 0.2963 0.2981 0.2933 0.2981 13,529 +0.01(+4.27%)
Feb 03, 2017 0.2927 0.2927 0.2814 0.2859 50,000 +0.00(+0.53%)
Feb 02, 2017 0.2901 0.2901 0.2708 0.2844 16,500 +0.01(+1.97%)
Feb 01, 2017 0.2871 0.3000 0.2772 0.2789 161,200 +0.02(+6.53%)
Jan 31, 2017 0.2576 0.2618 0.2576 0.2618 6,175 +0.01(+5.48%)
Jan 30, 2017 0.2482 0.2482 0.2482 0.2482 10,000 +0.01(+2.56%)
Jan 27, 2017 0.2420 0.2420 0.2420 0.2420 1,500 -0.01(-3.28%)
Jan 26, 2017 0.2475 0.2524 0.2475 0.2502 26,703 -0.00(-0.87%)
Jan 25, 2017 0.2524 0.2524 0.2524 0.2524 5,000 +0.00(+1.37%)
Jan 24, 2017 0.2368 0.2528 0.2368 0.2490 34,500 +0.01(+5.96%)
Jan 20, 2017 0.2350 0.2350 0.2350 0 -0.02(-6.60%)
Jan 18, 2017 0.2516 0.2516 0.2516 0 +0.00(+1.90%)
Jan 17, 2017 0.2434 0.2469 0.2364 0.2469 61,020 +0.01(+4.18%)
Jan 13, 2017 0.2370 0.2370 0.2370 0 +0.01(+2.46%)
Jan 12, 2017 0.2313 0.2313 0.2313 0.2313 2,500 -0.00(-0.04%)
Jan 09, 2017 0.2314 0.2314 0.2314 0 -0.00(-0.56%)
Jan 06, 2017 0.2397 0.2397 0.2251 0.2327 97,000 +0.00(+0.00%)
Jan 05, 2017 0.2328 0.2328 0.2327 0.2327 4,000 -0.00(-1.02%)
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.