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 (%)
Jul 29, 2016 0.1880 0.1880 0.1880 0 -0.01(-2.89%)
Jul 27, 2016 0.1936 0.1936 0.1936 0 -0.00(-0.72%)
Jul 26, 2016 0.1950 0.1950 0.1950 0.1950 50,000 -0.00(-1.81%)
Jul 25, 2016 0.1985 0.1986 0.1985 0.1986 103,500 -0.01(-3.97%)
Jul 22, 2016 0.2130 0.2130 0.2068 0.2068 54,000 -0.02(-8.62%)
Jul 21, 2016 0.2290 0.2290 0.2244 0.2263 141,117 +0.01(+3.33%)
Jul 20, 2016 0.2190 0.2190 0.2190 0.2190 21,000 -0.01(-2.93%)
Jul 19, 2016 0.2245 0.2256 0.2245 0.2256 25,777 -0.00(-0.18%)
Jul 18, 2016 0.2260 0.2260 0.2260 0.2260 38,000 +0.00(+0.00%)
Jul 15, 2016 0.2260 0.2260 0.2260 0.2260 25,000 +0.00(+0.89%)
Jul 14, 2016 0.2300 0.2320 0.2240 0.2240 92,000 -0.01(-4.27%)
Jul 13, 2016 0.2300 0.2340 0.2300 0.2340 65,000 +0.00(+0.43%)
Jul 12, 2016 0.2334 0.2334 0.2244 0.2330 79,000 -0.00(-1.27%)
Jul 11, 2016 0.2280 0.2360 0.2280 0.2360 692,358 +0.01(+2.56%)
Jul 08, 2016 0.2285 0.2320 0.2279 0.2301 249,700 +0.00(+0.92%)
Jul 07, 2016 0.2319 0.2319 0.2280 0.2280 30,000 -0.00(-2.06%)
Jul 05, 2016 0.2337 0.2337 0.2328 0.2328 120,500 +0.02(+8.84%)
Jun 30, 2016 0.2139 0.2139 0.2139 0 -0.01(-5.77%)
Jun 29, 2016 0.2247 0.2270 0.2230 0.2270 256,000 -0.00(-1.65%)
Jun 28, 2016 0.2089 0.2315 0.2089 0.2308 119,160 +0.03(+15.11%)
Jun 27, 2016 0.2000 0.2083 0.2000 0.2005 8,500 -0.01(-5.42%)
Jun 21, 2016 0.2120 0.2120 0.2120 0 +0.01(+3.36%)
Jun 20, 2016 0.2051 0.2051 0.2051 0.2051 5,000 +0.00(+0.05%)
Jun 17, 2016 0.2050 0.2050 0.2050 0.2050 10,000 +0.00(+0.10%)
Jun 16, 2016 0.2048 0.2048 0.2048 0.2048 925 +0.00(+2.09%)
Jun 14, 2016 0.2006 0.2006 0.2006 0 +0.01(+2.87%)
Jun 10, 2016 0.1950 0.1950 0.1950 0 -0.01(-4.41%)
Jun 09, 2016 0.1995 0.2040 0.1995 0.2040 60,000 +0.01(+4.08%)
Jun 08, 2016 0.1834 0.1960 0.1834 0.1960 82,368 +0.02(+9.50%)
Jun 07, 2016 0.1701 0.1790 0.1701 0.1790 186,500 +0.01(+6.55%)
Jun 06, 2016 0.1680 0.1680 0.1680 0.1680 3,000 -0.00(-2.89%)
Jun 03, 2016 0.1730 0.1730 0.1730 0.1730 42,170 +0.01(+9.42%)
May 31, 2016 0.1581 0.1581 0.1581 0 -0.01(-3.24%)
May 27, 2016 0.1634 0.1634 0.1634 0 +0.01(+5.83%)
May 25, 2016 0.1544 0.1544 0.1544 0 +0.00(+0.19%)
May 24, 2016 0.1514 0.1579 0.1503 0.1541 187,449 -0.02(-9.67%)
May 20, 2016 0.1706 0.1706 0.1706 0 +0.01(+5.96%)
May 19, 2016 0.1610 0.1610 0.1610 0.1610 30,980 -0.02(-8.73%)
May 17, 2016 0.1764 0.1764 0.1764 0 -0.01(-2.86%)
May 16, 2016 0.1804 0.1816 0.1804 0.1816 8,000 +0.00(+2.08%)
May 12, 2016 0.1779 0.1779 0.1779 0 +0.01(+5.45%)
May 11, 2016 0.1687 0.1687 0.1687 0.1687 1,000 +0.01(+3.37%)
May 10, 2016 0.1721 0.1721 0.1632 0.1632 3,000 -0.01(-3.15%)
May 09, 2016 0.1685 0.1685 0.1685 0.1685 2,001 -0.01(-4.32%)
May 06, 2016 0.1761 0.1761 0.1761 0.1761 5,000 +0.00(+1.79%)
May 05, 2016 0.1660 0.1730 0.1660 0.1730 3,950 -0.00(-0.57%)
May 04, 2016 0.1740 0.1740 0.1740 0.1740 50,000 -0.01(-3.33%)
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.