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 (%)
Mar 28, 2018 0.3360 0.3360 0.3360 0 -0.02(-6.26%)
Mar 27, 2018 0.3584 0.3584 0.3584 0.3584 1,900 -0.00(-0.16%)
Mar 26, 2018 0.3600 0.3660 0.3590 0.3590 106,411 +0.02(+5.56%)
Mar 23, 2018 0.3485 0.3600 0.3401 0.3401 200,108 -0.00(-0.85%)
Mar 22, 2018 0.3426 0.3430 0.3320 0.3430 27,500 +0.00(+0.88%)
Mar 21, 2018 0.3411 0.3415 0.3376 0.3400 43,121 +0.02(+5.10%)
Mar 20, 2018 0.3425 0.3425 0.3235 0.3235 26,826 -0.01(-2.61%)
Mar 19, 2018 0.3230 0.3350 0.3200 0.3322 78,000 +0.01(+4.16%)
Mar 16, 2018 0.3130 0.3326 0.3130 0.3189 15,063 -0.01(-4.46%)
Mar 15, 2018 0.3338 0.3338 0.3338 0.3338 6,060 +0.00(+1.03%)
Mar 14, 2018 0.3304 0.3304 0.3304 0.3304 2,500 -0.00(-1.34%)
Mar 13, 2018 0.3349 0.3349 0.3349 0.3349 200 -0.01(-2.45%)
Mar 12, 2018 0.3604 0.3633 0.3433 0.3433 52,900 -0.02(-4.64%)
Mar 09, 2018 0.3466 0.3627 0.3466 0.3600 126,427 +0.02(+5.88%)
Mar 08, 2018 0.3323 0.3450 0.3314 0.3400 261,250 +0.01(+3.63%)
Mar 07, 2018 0.3281 0.3281 0.3281 0.3281 15,000 -0.00(-0.91%)
Mar 06, 2018 0.3273 0.3311 0.3100 0.3311 33,829 +0.01(+3.47%)
Mar 05, 2018 0.3100 0.3216 0.3100 0.3200 23,875 +0.01(+3.23%)
Mar 02, 2018 0.2900 0.3100 0.2868 0.3100 86,000 +0.02(+6.68%)
Mar 01, 2018 0.2784 0.2906 0.2630 0.2906 98,479 -0.00(-1.06%)
Feb 28, 2018 0.2950 0.3124 0.2847 0.2937 111,500 -0.02(-5.29%)
Feb 27, 2018 0.3101 0.3101 0.3101 0.3101 2,000 +0.00(+0.03%)
Feb 26, 2018 0.3172 0.3200 0.3100 0.3100 45,726 -0.00(-1.27%)
Feb 23, 2018 0.3251 0.3252 0.3140 0.3140 19,333 +0.01(+2.98%)
Feb 22, 2018 0.2937 0.3049 0.2873 0.3049 59,400 +0.01(+3.81%)
Feb 21, 2018 0.3140 0.3160 0.2790 0.2937 153,599 -0.02(-7.50%)
Feb 20, 2018 0.3350 0.3350 0.3171 0.3175 58,264 -0.01(-3.41%)
Feb 16, 2018 0.3287 0.3287 0.3287 0 -0.03(-7.36%)
Feb 15, 2018 0.3697 0.3705 0.3548 0.3548 187,573 +0.01(+1.43%)
Feb 14, 2018 0.3359 0.3498 0.3359 0.3498 110,200 +0.01(+3.74%)
Feb 13, 2018 0.3374 0.3375 0.3372 0.3372 268,000 +0.01(+2.09%)
Feb 12, 2018 0.3350 0.3373 0.3303 0.3303 4,165 -0.00(-1.43%)
Feb 09, 2018 0.3372 0.3435 0.3200 0.3351 23,837 -0.00(-0.86%)
Feb 08, 2018 0.3400 0.3448 0.3372 0.3380 17,850 -0.01(-2.40%)
Feb 07, 2018 0.3453 0.3463 0.3453 0.3463 74,428 -0.00(-1.37%)
Feb 06, 2018 0.3341 0.3511 0.3341 0.3511 8,000 +0.00(+0.26%)
Feb 05, 2018 0.3466 0.3566 0.3400 0.3502 121,005 +0.00(+0.57%)
Feb 02, 2018 0.3378 0.3482 0.3289 0.3482 60,570 +0.00(+0.47%)
Feb 01, 2018 0.3680 0.3680 0.3466 0.3466 38,108 -0.03(-8.01%)
Jan 31, 2018 0.3768 0.3768 0.3768 0.3768 108 +0.00(+0.99%)
Jan 30, 2018 0.3750 0.3731 0.3731 14,700 -0.00(-0.51%)
Jan 29, 2018 0.3778 0.3778 0.3750 0.3750 13,000 -0.01(-1.32%)
Jan 26, 2018 0.3732 0.3800 0.3732 0.3800 5,500 -0.00(-0.58%)
Jan 25, 2018 0.3880 0.3927 0.3796 0.3822 20,440 -0.01(-2.65%)
Jan 24, 2018 0.3926 0.3926 0.3926 0.3926 5,300 +0.01(+2.37%)
Jan 23, 2018 0.3835 0.3835 0.3835 0.3835 180 -0.00(-0.05%)
Jan 22, 2018 0.3833 0.3837 0.3833 0.3837 940 -0.00(-0.31%)
Jan 19, 2018 0.3798 0.3922 0.3789 0.3849 55,200 +0.00(+0.16%)
Jan 18, 2018 0.3800 0.3908 0.3750 0.3843 18,750 +0.00(+0.60%)
Jan 17, 2018 0.3781 0.3898 0.3702 0.3820 24,000 +0.01(+2.03%)
Jan 16, 2018 0.3850 0.3850 0.3700 0.3744 89,000 -0.01(-3.23%)
Jan 12, 2018 0.3869 0.3869 0.3869 0 -0.01(-2.86%)
Jan 11, 2018 0.3983 0.3983 0.3983 0.3983 2,000 +0.00(+0.38%)
Jan 10, 2018 0.3670 0.3968 0.3670 0.3968 24,500 +0.02(+4.70%)
Jan 09, 2018 0.3783 0.3875 0.3783 0.3790 21,506 -0.01(-1.40%)
Jan 08, 2018 0.3844 0.3844 0.3844 0.3844 5,000 -0.02(-5.37%)
Jan 05, 2018 0.4000 0.4062 0.3989 0.4062 32,000 +0.02(+5.62%)
Jan 04, 2018 0.4000 0.4000 0.3846 0.3846 25,700 -0.01(-1.38%)
Jan 03, 2018 0.3948 0.3949 0.3900 0.3900 8,200 -0.02(-3.70%)
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.