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 31, 2021 0.1210 0.1279 0.1210 0.1250 71,313 -0.00(-1.11%)
Mar 30, 2021 0.1357 0.1357 0.1200 0.1264 375,684 -0.01(-6.92%)
Mar 29, 2021 0.1400 0.1400 0.1271 0.1358 361,077 -0.00(-2.51%)
Mar 26, 2021 0.1320 0.1396 0.1269 0.1393 497,300 +0.00(+3.03%)
Mar 25, 2021 0.1394 0.1400 0.1338 0.1352 63,500 -0.00(-1.31%)
Mar 24, 2021 0.1368 0.1399 0.1311 0.1370 346,304 +0.00(+0.96%)
Mar 23, 2021 0.1375 0.1500 0.1338 0.1357 476,608 -0.00(-0.22%)
Mar 22, 2021 0.1445 0.1490 0.1310 0.1360 475,793 +0.00(+1.19%)
Mar 19, 2021 0.1150 0.1350 0.1150 0.1344 723,300 +0.02(+19.25%)
Mar 18, 2021 0.1127 0.1130 0.1127 0.1127 45,001 -0.00(-0.27%)
Mar 17, 2021 0.1126 0.1130 0.1126 0.1130 14,433 -0.00(-1.74%)
Mar 16, 2021 0.1186 0.1186 0.1120 0.1150 8,205 -0.00(-1.37%)
Mar 15, 2021 0.1143 0.1167 0.1117 0.1166 14,037 +0.01(+4.76%)
Mar 12, 2021 0.1122 0.1122 0.1076 0.1113 23,900 -0.00(-0.36%)
Mar 11, 2021 0.1091 0.1117 0.1091 0.1117 3,800 -0.00(-3.04%)
Mar 10, 2021 0.1100 0.1152 0.1100 0.1152 24,920 +0.00(+3.23%)
Mar 09, 2021 0.1082 0.1116 0.1063 0.1116 31,500 +0.01(+6.79%)
Mar 08, 2021 0.1046 0.1051 0.0936 0.1045 33,611 +0.00(+1.26%)
Mar 05, 2021 0.1000 0.1032 0.0967 0.1032 41,700 -0.00(-3.19%)
Mar 04, 2021 0.1059 0.1074 0.1050 0.1066 37,500 -0.00(-3.09%)
Mar 03, 2021 0.1080 0.1100 0.1050 0.1100 6,000 -0.00(-1.17%)
Mar 02, 2021 0.1100 0.1115 0.1095 0.1113 18,800 +0.00(+1.18%)
Mar 01, 2021 0.1150 0.1150 0.1075 0.1100 54,621 -0.00(-3.85%)
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%)
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.