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 31, 2019 0.1723 0.1885 0.1723 0.1840 165,279 +0.00(+2.28%)
Jul 30, 2019 0.1731 0.1844 0.1731 0.1799 22,548 -0.00(-0.61%)
Jul 29, 2019 0.1813 0.1850 0.1710 0.1810 52,485 +0.00(+0.06%)
Jul 26, 2019 0.1721 0.1829 0.1721 0.1809 375,800 +0.01(+3.37%)
Jul 25, 2019 0.1800 0.1820 0.1750 0.1750 314,121 -0.01(-2.78%)
Jul 24, 2019 0.1850 0.1850 0.1752 0.1800 796,651 -0.00(-2.49%)
Jul 23, 2019 0.1827 0.1878 0.1751 0.1846 27,693 +0.01(+4.23%)
Jul 22, 2019 0.1970 0.1970 0.1771 0.1771 459,370 -0.00(-1.61%)
Jul 19, 2019 0.1800 0.1800 0.1780 0.1800 432,800 +0.00(+0.00%)
Jul 18, 2019 0.1900 0.1900 0.1751 0.1800 1,363,319 -0.01(-5.26%)
Jul 17, 2019 0.1915 0.1990 0.1890 0.1900 1,331,387 -0.01(-3.94%)
Jul 16, 2019 0.1999 0.1999 0.1929 0.1978 70,615 -0.01(-3.42%)
Jul 15, 2019 0.1997 0.2048 0.1945 0.2048 11,911 +0.01(+5.30%)
Jul 12, 2019 0.2000 0.2050 0.1944 0.1945 44,600 -0.01(-4.66%)
Jul 11, 2019 0.2099 0.2099 0.1985 0.2040 6,750 +0.00(+2.00%)
Jul 10, 2019 0.1950 0.2000 0.1950 0.2000 46,444 +0.01(+2.56%)
Jul 09, 2019 0.1980 0.2000 0.1900 0.1950 32,782 -0.01(-3.42%)
Jul 08, 2019 0.1901 0.2019 0.1900 0.2019 223,652 +0.01(+3.54%)
Jul 05, 2019 0.1970 0.1999 0.1877 0.1950 1,301,600 -0.01(-2.99%)
Jul 03, 2019 0.2010 0.2026 0.1930 0.2010 15,100 -0.00(-0.10%)
Jul 02, 2019 0.2000 0.2012 0.1944 0.2012 3,650 +0.00(+0.65%)
Jul 01, 2019 0.2040 0.2100 0.1860 0.1999 54,000 +0.00(+1.37%)
Jun 28, 2019 0.1897 0.2022 0.1897 0.1972 23,100 +0.00(+0.31%)
Jun 27, 2019 0.1900 0.1972 0.1885 0.1966 141,119 +0.01(+3.47%)
Jun 26, 2019 0.2034 0.2054 0.1851 0.1900 847,920 -0.02(-8.12%)
Jun 25, 2019 0.2071 0.2100 0.2057 0.2068 29,250 +0.00(+0.63%)
Jun 24, 2019 0.2020 0.2074 0.2020 0.2055 52,523 +0.00(+1.73%)
Jun 21, 2019 0.2020 0.2050 0.1851 0.2020 133,200 +0.01(+3.54%)
Jun 20, 2019 0.1953 0.2030 0.1895 0.1951 97,100 +0.01(+5.46%)
Jun 19, 2019 0.1850 0.1850 0.1850 0.1850 2,000 -0.01(-3.65%)
Jun 18, 2019 0.2020 0.2033 0.1881 0.1920 132,372 -0.01(-4.95%)
Jun 17, 2019 0.1920 0.2020 0.1920 0.2020 33,812 +0.01(+2.80%)
Jun 14, 2019 0.2000 0.2038 0.1965 0.1965 48,300 -0.00(-1.75%)
Jun 13, 2019 0.1970 0.2000 0.1925 0.2000 9,476 +0.01(+3.73%)
Jun 12, 2019 0.2048 0.2048 0.1926 0.1928 13,453 -0.01(-2.82%)
Jun 11, 2019 0.1963 0.1984 0.1884 0.1984 13,500 -0.00(-1.20%)
Jun 10, 2019 0.2050 0.2050 0.2000 0.2008 10,700 -0.00(-2.05%)
Jun 07, 2019 0.2071 0.2100 0.2050 0.2050 49,800 +0.00(+0.29%)
Jun 06, 2019 0.2079 0.2109 0.2000 0.2044 79,166 -0.00(-1.21%)
Jun 05, 2019 0.2190 0.2190 0.1989 0.2069 54,000 -0.00(-1.90%)
Jun 04, 2019 0.2030 0.2113 0.2030 0.2109 80,190 +0.01(+2.88%)
Jun 03, 2019 0.2020 0.2064 0.1963 0.2050 66,400 +0.01(+2.96%)
May 31, 2019 0.2048 0.2158 0.1990 0.1991 69,600 +0.00(+0.00%)
May 30, 2019 0.1852 0.2000 0.1801 0.1991 91,800 +0.02(+10.61%)
May 29, 2019 0.1853 0.1905 0.1800 0.1800 26,734 -0.01(-2.86%)
May 28, 2019 0.1732 0.1854 0.1732 0.1853 18,000 +0.00(+0.71%)
May 24, 2019 0.1800 0.1849 0.1800 0.1840 24,100 +0.00(+2.74%)
May 23, 2019 0.1700 0.1795 0.1700 0.1791 34,300 +0.00(+1.47%)
May 22, 2019 0.1829 0.1829 0.1758 0.1765 112,301 +0.00(+0.00%)
May 21, 2019 0.1825 0.1865 0.1765 0.1765 44,946 -0.00(-2.49%)
May 20, 2019 0.1950 0.1969 0.1800 0.1810 58,112 -0.00(-2.16%)
May 17, 2019 0.1928 0.1933 0.1770 0.1850 127,000 -0.00(-1.39%)
May 16, 2019 0.1990 0.1990 0.1850 0.1876 57,804 -0.01(-3.79%)
May 15, 2019 0.1949 0.1950 0.1872 0.1950 44,900 +0.00(+0.00%)
May 14, 2019 0.2006 0.2027 0.1938 0.1950 145,161 -0.01(-4.04%)
May 13, 2019 0.2000 0.2040 0.1909 0.2032 79,235 +0.00(+1.85%)
May 10, 2019 0.2072 0.2150 0.1976 0.1995 23,500 -0.00(-0.35%)
May 09, 2019 0.2100 0.2100 0.1970 0.2002 20,000 -0.00(-0.05%)
May 08, 2019 0.2061 0.2121 0.1986 0.2003 33,756 -0.01(-3.24%)
May 07, 2019 0.2200 0.2281 0.1974 0.2070 816,800 +0.02(+12.50%)
May 03, 2019 0.1840 0.1840 0.1840 0 +0.02(+13.58%)
May 02, 2019 0.2047 0.2047 0.1530 0.1620 3,430,366 -0.04(-18.02%)
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.