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 29, 2019 0.2600 0.2729 0.2520 0.2700 108,000 +0.01(+3.85%)
Mar 28, 2019 0.2790 0.2790 0.2586 0.2600 128,030 -0.01(-5.18%)
Mar 27, 2019 0.2778 0.2779 0.2666 0.2742 94,399 -0.00(-0.18%)
Mar 26, 2019 0.2849 0.2849 0.2700 0.2747 162,557 -0.01(-2.21%)
Mar 25, 2019 0.2773 0.2825 0.2730 0.2809 159,409 +0.01(+3.08%)
Mar 22, 2019 0.2780 0.2820 0.2702 0.2725 319,200 +0.00(+0.00%)
Mar 21, 2019 0.2700 0.2779 0.2689 0.2725 62,869 +0.00(+0.93%)
Mar 20, 2019 0.2830 0.2870 0.2700 0.2700 196,879 -0.01(-3.54%)
Mar 19, 2019 0.2910 0.2910 0.2790 0.2799 90,859 -0.01(-2.37%)
Mar 18, 2019 0.3080 0.3080 0.2790 0.2867 613,709 -0.01(-2.75%)
Mar 15, 2019 0.2938 0.3030 0.2925 0.2948 1,344,600 +0.00(+0.07%)
Mar 14, 2019 0.2889 0.2946 0.2830 0.2946 395,867 +0.00(+0.89%)
Mar 13, 2019 0.2978 0.3040 0.2920 0.2920 187,087 -0.00(-1.02%)
Mar 12, 2019 0.2706 0.2982 0.2700 0.2950 1,266,200 +0.03(+12.04%)
Mar 11, 2019 0.2659 0.2690 0.2627 0.2633 120,490 +0.01(+2.85%)
Mar 08, 2019 0.2620 0.2639 0.2560 0.2560 118,100 -0.00(-1.16%)
Mar 07, 2019 0.2622 0.2639 0.2567 0.2590 599,271 +0.00(+0.08%)
Mar 06, 2019 0.2641 0.2720 0.2550 0.2588 196,269 -0.01(-2.01%)
Mar 05, 2019 0.2643 0.2730 0.2600 0.2641 248,952 -0.00(-0.15%)
Mar 04, 2019 0.2688 0.2779 0.2573 0.2645 562,278 -0.01(-3.29%)
Mar 01, 2019 0.2704 0.2770 0.2700 0.2735 246,700 +0.00(+0.63%)
Feb 28, 2019 0.2674 0.2781 0.2670 0.2718 688,901 +0.00(+0.59%)
Feb 27, 2019 0.2732 0.2750 0.2702 0.2702 6,000 +0.00(+0.82%)
Feb 26, 2019 0.2700 0.2761 0.2680 0.2680 35,851 -0.01(-3.11%)
Feb 25, 2019 0.2795 0.2795 0.2766 0.2766 1,700 -0.00(-0.58%)
Feb 22, 2019 0.2681 0.2809 0.2521 0.2782 144,200 +0.01(+5.66%)
Feb 21, 2019 0.2570 0.2641 0.2422 0.2633 68,650 -0.00(-1.35%)
Feb 20, 2019 0.2790 0.2790 0.2601 0.2669 120,500 -0.02(-6.87%)
Feb 19, 2019 0.2833 0.2866 0.2730 0.2866 6,000 +0.02(+6.62%)
Feb 15, 2019 0.2702 0.2739 0.2688 0.2688 9,500 +0.00(+0.00%)
Feb 14, 2019 0.2701 0.2719 0.2626 0.2688 19,200 -0.00(-0.44%)
Feb 13, 2019 0.2779 0.2779 0.2613 0.2700 53,065 -0.01(-2.91%)
Feb 12, 2019 0.2685 0.2781 0.2685 0.2781 28,200 -0.00(-0.75%)
Feb 11, 2019 0.2805 0.2805 0.2728 0.2802 50,500 -0.01(-1.99%)
Feb 08, 2019 0.2849 0.2859 0.2731 0.2859 26,000 -0.01(-1.82%)
Feb 06, 2019 0.2912 0.2912 0.2912 0 -0.01(-3.03%)
Feb 05, 2019 0.2990 0.3003 0.2990 0.3003 11,825 -0.00(-0.20%)
Feb 04, 2019 0.3110 0.3110 0.2970 0.3009 44,500 -0.01(-3.80%)
Feb 01, 2019 0.2993 0.3128 0.2978 0.3128 35,900 +0.01(+4.27%)
Jan 31, 2019 0.3033 0.3033 0.3000 0.3000 7,800 -0.00(-0.79%)
Jan 30, 2019 0.2855 0.3024 0.2855 0.3024 28,303 +0.01(+2.20%)
Jan 29, 2019 0.2959 0.2959 0.2959 0.2959 5,000 +0.00(+1.02%)
Jan 28, 2019 0.2930 0.2930 0.2920 0.2929 16,500 -0.01(-2.37%)
Jan 25, 2019 0.2994 0.3000 0.2884 0.3000 11,600 +0.01(+2.42%)
Jan 24, 2019 0.2860 0.2929 0.2804 0.2929 15,200 +0.01(+2.59%)
Jan 23, 2019 0.2855 0.2855 0.2855 0.2855 4,000 -0.01(-4.83%)
Jan 18, 2019 0.3000 0.3000 0.3000 0 -0.00(-1.61%)
Jan 17, 2019 0.3049 0.3049 0.3049 0.3049 500 +0.00(+0.63%)
Jan 16, 2019 0.3100 0.3100 0.3030 0.3030 24,500 -0.01(-3.47%)
Jan 15, 2019 0.3139 0.3139 0.3139 0.3139 4,000 -0.01(-2.27%)
Jan 10, 2019 0.3212 0.3212 0.3212 0 -0.00(-0.93%)
Jan 09, 2019 0.3165 0.3243 0.3165 0.3242 22,062 +0.00(+1.31%)
Jan 08, 2019 0.3140 0.3200 0.3140 0.3200 35,750 +0.00(+0.98%)
Jan 07, 2019 0.3280 0.3280 0.3169 0.3169 10,382 +0.01(+1.67%)
Jan 04, 2019 0.3089 0.3117 0.3089 0.3117 32,300 +0.01(+2.26%)
Jan 03, 2019 0.3188 0.3188 0.3048 0.3048 5,400 -0.01(-4.03%)
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.