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 (%)
May 31, 2018 0.3059 0.3133 0.3027 0.3059 73,812 -0.00(-0.36%)
May 30, 2018 0.2949 0.3070 0.2888 0.3070 236,289 +0.01(+3.79%)
May 29, 2018 0.3081 0.3081 0.2929 0.2958 24,550 -0.03(-8.05%)
May 25, 2018 0.3217 0.3217 0.3217 0 +0.01(+3.71%)
May 24, 2018 0.3061 0.3122 0.3061 0.3102 114,000 +0.01(+3.02%)
May 23, 2018 0.3219 0.3219 0.3011 0.3011 23,000 -0.01(-3.80%)
May 22, 2018 0.3180 0.3180 0.3063 0.3130 62,156 -0.03(-7.91%)
May 21, 2018 0.3399 0.3399 0.3399 0.3399 25,000 +0.01(+4.26%)
May 18, 2018 0.3260 0.3260 0.3260 0.3260 30,321 +0.01(+1.88%)
May 17, 2018 0.3230 0.3300 0.3200 0.3200 138,000 -0.00(-1.42%)
May 16, 2018 0.3246 0.3246 0.3246 0.3246 4,000 +0.01(+3.71%)
May 15, 2018 0.3135 0.3370 0.3099 0.3130 143,970 -0.02(-5.15%)
May 14, 2018 0.3330 0.3330 0.3272 0.3300 101,500 +0.00(+0.92%)
May 11, 2018 0.3288 0.3288 0.3192 0.3270 204,300 -0.00(-0.15%)
May 10, 2018 0.3275 0.3275 0.3275 0.3275 45,000 +0.00(+0.00%)
May 09, 2018 0.3250 0.3360 0.3250 0.3275 232,000 +0.01(+1.55%)
May 08, 2018 0.3241 0.3241 0.3200 0.3225 133,000 -0.00(-0.77%)
May 07, 2018 0.3264 0.3300 0.3190 0.3250 54,500 -0.01(-1.72%)
May 04, 2018 0.3350 0.3466 0.3279 0.3307 175,300 +0.00(+0.21%)
May 03, 2018 0.3324 0.3324 0.3250 0.3300 106,800 +0.00(+0.00%)
May 02, 2018 0.3300 0.3300 0.3300 0.3300 27,100 +0.00(+0.30%)
May 01, 2018 0.3260 0.3290 0.3202 0.3290 143,200 +0.00(+0.92%)
Apr 30, 2018 0.3090 0.3260 0.3090 0.3260 23,795 +0.00(+0.31%)
Apr 27, 2018 0.3260 0.3260 0.3240 0.3250 9,000 -0.00(-0.35%)
Apr 26, 2018 0.3300 0.3300 0.3100 0.3261 51,988 -0.00(-1.14%)
Apr 25, 2018 0.3390 0.3390 0.3299 0.3299 50,800 -0.01(-2.94%)
Apr 24, 2018 0.3410 0.3410 0.3399 0.3399 30,450 +0.01(+2.04%)
Apr 23, 2018 0.3370 0.3370 0.3285 0.3331 102,000 -0.01(-2.32%)
Apr 19, 2018 0.3410 0.3410 0.3410 0 -0.01(-4.11%)
Apr 18, 2018 0.3450 0.3556 0.3450 0.3556 45,000 +0.01(+1.60%)
Apr 16, 2018 0.3500 0.3500 0.3500 0 +0.01(+1.74%)
Apr 12, 2018 0.3440 0.3440 0.3440 0 +0.00(+1.18%)
Apr 11, 2018 0.3350 0.3440 0.3350 0.3400 25,890 -0.00(-1.16%)
Apr 10, 2018 0.3403 0.3440 0.3403 0.3440 14,334 +0.00(+0.00%)
Apr 09, 2018 0.3440 0.3440 0.3265 0.3440 95,794 -0.00(-0.81%)
Apr 05, 2018 0.3468 0.3468 0.3468 25 +0.01(+1.82%)
Apr 04, 2018 0.3406 0.3406 0.3406 0.3406 12,500 +0.01(+2.59%)
Apr 03, 2018 0.3444 0.3444 0.3320 0.3320 115,000 -0.00(-0.38%)
Apr 02, 2018 0.3434 0.3434 0.3333 0.3333 13,834 -0.00(-0.82%)
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%)
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.