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 (%)
Apr 27, 2015 0.0600 0.0600 0.0600 0 -0.00(-5.51%)
Apr 23, 2015 0.0635 0.0635 0.0635 0 +0.02(+41.11%)
Apr 22, 2015 0.0580 0.0580 0.0450 0.0450 6,550 -0.01(-22.41%)
Apr 21, 2015 0.0580 0.0580 0.0580 0.0580 182,000 +0.00(+7.41%)
Apr 20, 2015 0.0461 0.0540 0.0461 0.0540 40,000 +0.00(+0.00%)
Apr 17, 2015 0.0540 0.0540 0.0540 0.0540 126,000 +0.00(+0.00%)
Apr 16, 2015 0.0540 0.0540 0.0540 0.0540 500,000 +0.00(+1.89%)
Apr 15, 2015 0.0508 0.0530 0.0508 0.0530 360,000 +0.00(+0.00%)
Mar 27, 2015 0.0530 0.0530 0.0530 0 -0.00(-7.02%)
Mar 26, 2015 0.0530 0.0570 0.0530 0.0570 150,000 +0.00(+5.56%)
Mar 25, 2015 0.0540 0.0540 0.0540 0.0540 20,000 +0.00(+5.88%)
Mar 18, 2015 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Mar 17, 2015 0.0510 0.0510 0.0510 0.0510 1,000 +0.02(+45.71%)
Mar 16, 2015 0.0350 0.0350 0.0350 0.0350 4,000 -0.01(-29.01%)
Mar 10, 2015 0.0493 0.0493 0.0493 0 -0.01(-15.44%)
Mar 03, 2015 0.0583 0.0583 0.0583 0 +0.00(+8.16%)
Mar 02, 2015 0.0539 0.0539 0.0539 0 +0.02(+54.00%)
Feb 26, 2015 0.0350 0.0350 0.0350 0 -0.00(-7.16%)
Feb 23, 2015 0.0377 0.0377 0.0377 0 -0.00(-0.79%)
Feb 19, 2015 0.0380 0.0380 0.0380 0 +0.01(+31.03%)
Feb 18, 2015 0.0382 0.0382 0.0290 0.0290 220,000 -0.01(-31.44%)
Feb 17, 2015 0.0423 0.0423 0.0423 0.0423 50,000 +0.00(+0.24%)
Feb 13, 2015 0.0422 0.0422 0.0422 0 -0.00(-0.47%)
Feb 06, 2015 0.0424 0.0424 0.0424 0 -0.00(-1.40%)
Jan 30, 2015 0.0430 0.0430 0.0430 0 -0.00(-8.51%)
Jan 29, 2015 0.0470 0.0470 0.0470 0.0470 1,050 -0.00(-9.62%)
Jan 26, 2015 0.0520 0.0520 0.0520 0 -0.01(-12.75%)
Jan 21, 2015 0.0596 0.0596 0.0596 0 -0.00(-6.88%)
Jan 15, 2015 0.0640 0.0640 0.0640 0 +0.00(+0.00%)
Jan 14, 2015 0.0640 0.0640 0.0640 0.0640 60,000 -0.00(-3.03%)
Jan 13, 2015 0.0660 0 -0.00(-2.94%)
Jan 12, 2015 0.0680 0.0680 0.0680 0.0680 10,000 -0.00(-1.45%)
Jan 09, 2015 0.0690 0.0690 0.0690 0.0690 28,250 +0.02(+40.24%)
Jan 02, 2015 0.0492 0.0492 0.0492 0 -0.01(-10.55%)
Dec 30, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 03, 2014 0.0550 0.0550 0.0550 0 +0.00(+3.77%)
Nov 21, 2014 0.0530 0.0530 0.0530 0 -0.01(-13.11%)
Nov 17, 2014 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Nov 14, 2014 0.0610 0.0610 0.0610 20,000 -0.00(-3.94%)
Nov 12, 2014 0.0635 0.0635 0.0635 0 +0.00(+1.93%)
Nov 11, 2014 0.0623 0.0623 0.0623 0.0623 100,000 +0.00(+7.41%)
Nov 03, 2014 0.0580 0.0580 0.0580 0 -0.01(-10.77%)
Oct 31, 2014 0.0650 0.0650 0.0650 0.0650 15,166 -0.01(-18.75%)
Oct 24, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 23, 2014 0.0770 0.0880 0.0770 0.0800 451,499 +0.01(+15.94%)
Oct 20, 2014 0.0690 0.0690 0.0690 0.0690 6,000 -0.00(-0.29%)
Oct 17, 2014 0.0692 0.0692 0.0692 0.0692 4,000 +0.00(+0.00%)
Oct 16, 2014 0.0692 0.0692 0.0692 0.0692 60,000 +0.00(+1.76%)
Oct 15, 2014 0.0680 0.0680 0.0680 0.0680 1,000 -0.01(-9.33%)
Oct 09, 2014 0.0750 0.0750 0.0750 0 +0.01(+7.60%)
Oct 03, 2014 0.0697 0.0697 0.0697 0 -0.01(-16.92%)
Oct 02, 2014 0.0910 0.0910 0.0839 0.0839 65,000 +0.00(+2.32%)
Sep 29, 2014 0.0820 0.0820 0.0820 0 -0.04(-29.91%)
Sep 16, 2014 0.1170 0.1170 0.1170 0 +0.01(+4.84%)
Sep 15, 2014 0.1115 0.1116 0.1115 0.1116 17,000 -0.00(-3.63%)
Sep 12, 2014 0.1158 0.1158 0.1158 0.1158 5,000 -0.05(-31.07%)
Sep 10, 2014 0.1680 0.1680 0.1680 0 -0.02(-9.19%)
Sep 09, 2014 0.1850 0.1850 0.1810 0.1850 10,000 -0.02(-10.19%)
Sep 04, 2014 0.2060 0.2060 0.2060 0 -0.07(-24.82%)
Aug 13, 2014 0.2740 0.2740 0.2740 0 -0.02(-7.96%)
Aug 05, 2014 0.2977 0.2977 0.2977 0 -0.01(-2.59%)
Aug 01, 2014 0.3056 0.3056 0.3056 0 +0.06(+23.23%)
Jul 29, 2014 0.2480 0.2480 0.2480 0 +0.01(+4.20%)
Jul 28, 2014 0.2330 0.2380 0.2330 0.2380 70,000 +0.01(+6.25%)
Jul 25, 2014 0.2250 0.2290 0.2190 0.2240 70,000 +0.00(+1.13%)
Jul 24, 2014 0.2169 0.2215 0.2169 0.2215 35,000 -0.00(-0.14%)
Jul 23, 2014 0.2210 0.2218 0.2210 0.2218 60,000 -0.00(-0.98%)
Jul 22, 2014 0.2260 0.2260 0.2240 0.2240 50,000 -0.01(-4.68%)
Jul 21, 2014 0.2390 0.2390 0.2350 0.2350 30,000 +0.02(+7.80%)
Jul 14, 2014 0.2180 0.2180 0.2180 0 -0.01(-4.39%)
Jul 08, 2014 0.2280 0.2280 0.2280 0 +0.00(+1.79%)
Jul 07, 2014 0.2140 0.2240 0.2140 0.2240 100,000 +0.10(+76.52%)
Jun 10, 2014 0.1269 0.1269 0.1269 0 +0.02(+18.60%)
May 20, 2014 0.1070 0.1070 0.1070 0.1070 150,000 +0.01(+13.47%)
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.