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, 2020 0.1200 0.1200 0.1051 0.1151 8,800 +0.00(+1.95%)
Jul 30, 2020 0.1206 0.1206 0.1069 0.1129 85,760 -0.01(-5.92%)
Jul 29, 2020 0.1098 0.1200 0.1070 0.1200 227,590 +0.02(+14.61%)
Jul 28, 2020 0.1000 0.1072 0.1000 0.1047 111,600 -0.00(-0.76%)
Jul 27, 2020 0.1007 0.1074 0.0996 0.1055 36,751 +0.00(+4.98%)
Jul 24, 2020 0.1093 0.1150 0.1000 0.1005 83,600 -0.00(-4.38%)
Jul 23, 2020 0.0955 0.1093 0.0950 0.1051 32,350 -0.00(-1.68%)
Jul 22, 2020 0.0970 0.1092 0.0970 0.1069 214,466 +0.00(+2.79%)
Jul 21, 2020 0.1015 0.1092 0.1015 0.1040 114,000 +0.00(+2.16%)
Jul 20, 2020 0.1058 0.1074 0.1000 0.1018 122,100 -0.00(-2.12%)
Jul 17, 2020 0.1050 0.1050 0.1040 0.1040 56,800 -0.00(-2.89%)
Jul 16, 2020 0.1022 0.1119 0.1022 0.1071 7,400 -0.00(-3.69%)
Jul 15, 2020 0.1069 0.1112 0.1069 0.1112 8,531 +0.00(+4.32%)
Jul 14, 2020 0.1130 0.1130 0.1040 0.1066 140,500 -0.01(-8.65%)
Jul 13, 2020 0.1130 0.1167 0.1130 0.1167 19,999 +0.00(+1.48%)
Jul 10, 2020 0.1126 0.1172 0.1126 0.1150 37,700 +0.00(+1.77%)
Jul 09, 2020 0.1082 0.1149 0.1066 0.1130 28,655 +0.00(+0.27%)
Jul 08, 2020 0.1200 0.1201 0.1100 0.1127 183,995 -0.00(-2.42%)
Jul 07, 2020 0.1131 0.1155 0.1100 0.1155 36,500 -0.00(-3.02%)
Jul 06, 2020 0.1122 0.1271 0.1070 0.1191 456,503 +0.02(+21.53%)
Jul 02, 2020 0.0977 0.1009 0.0937 0.0980 82,700 +0.01(+5.83%)
Jul 01, 2020 0.0970 0.1020 0.0871 0.0926 74,300 +0.01(+10.24%)
Jun 30, 2020 0.0785 0.0850 0.0761 0.0840 141,000 -0.00(-1.06%)
Jun 29, 2020 0.0791 0.0850 0.0791 0.0849 68,400 -0.00(-0.12%)
Jun 26, 2020 0.0815 0.0850 0.0786 0.0850 41,600 +0.00(+2.53%)
Jun 25, 2020 0.0890 0.0899 0.0828 0.0829 242,100 -0.01(-7.17%)
Jun 24, 2020 0.1020 0.1020 0.0870 0.0893 172,530 -0.00(-2.19%)
Jun 23, 2020 0.0920 0.0923 0.0913 0.0913 86,358 +0.00(+4.94%)
Jun 22, 2020 0.0845 0.0943 0.0845 0.0870 130,000 -0.01(-5.54%)
Jun 19, 2020 0.0920 0.0921 0.0920 0.0921 8,000 +0.00(+0.11%)
Jun 18, 2020 0.0920 0.0920 0.0920 23 +0.00(+0.00%)
Jun 17, 2020 0.0875 0.0920 0.0860 0.0920 5,866 +0.01(+8.24%)
Jun 16, 2020 0.0936 0.0936 0.0850 0.0850 11,800 -0.00(-1.39%)
Jun 15, 2020 0.0868 0.0930 0.0862 0.0862 46,919 -0.01(-8.59%)
Jun 12, 2020 0.0943 0.0943 0.0943 0.0943 1,000 +0.00(+4.78%)
Jun 11, 2020 0.0840 0.0910 0.0840 0.0900 24,076 -0.00(-0.99%)
Jun 10, 2020 0.1000 0.1000 0.0885 0.0909 41,064 -0.01(-7.72%)
Jun 09, 2020 0.0980 0.0985 0.0933 0.0985 32,250 +0.00(+1.23%)
Jun 08, 2020 0.0973 0.0973 0.0973 0.0973 200 +0.00(+2.42%)
Jun 05, 2020 0.0910 0.0950 0.0841 0.0950 7,200 +0.00(+0.53%)
Jun 04, 2020 0.0980 0.0980 0.0895 0.0945 25,300 -0.00(-2.58%)
Jun 03, 2020 0.0873 0.0970 0.0831 0.0970 19,508 +0.00(+2.65%)
Jun 02, 2020 0.0999 0.0999 0.0945 0.0945 8,521 -0.00(-3.77%)
Jun 01, 2020 0.0967 0.0982 0.0867 0.0982 35,230 +0.00(+2.08%)
May 29, 2020 0.0961 0.0962 0.0961 0.0962 20,300 -0.00(-2.24%)
May 28, 2020 0.0882 0.0984 0.0882 0.0984 1,175 +0.00(+4.79%)
May 27, 2020 0.0958 0.0959 0.0856 0.0939 18,328 -0.00(-0.53%)
May 26, 2020 0.1000 0.1000 0.0900 0.0944 18,126 -0.00(-4.65%)
May 22, 2020 0.0876 0.0999 0.0876 0.0990 82,700 +0.00(+0.10%)
May 21, 2020 0.0946 0.0990 0.0930 0.0989 14,882 -0.00(-2.08%)
May 20, 2020 0.0999 0.1026 0.0956 0.1010 141,842 +0.00(+1.71%)
May 19, 2020 0.0960 0.1023 0.0921 0.0993 199,001 +0.00(+4.53%)
May 18, 2020 0.1050 0.1050 0.0900 0.0950 40,833 +0.00(+0.00%)
May 15, 2020 0.0850 0.0983 0.0800 0.0950 56,900 +0.01(+10.47%)
May 14, 2020 0.0900 0.0900 0.0799 0.0860 169,702 -0.00(-4.66%)
May 13, 2020 0.0905 0.0910 0.0820 0.0902 80,095 +0.01(+9.87%)
May 12, 2020 0.0850 0.0850 0.0770 0.0821 127,087 +0.00(+1.36%)
May 11, 2020 0.0872 0.0920 0.0795 0.0810 9,300 -0.00(-4.14%)
May 08, 2020 0.0822 0.0845 0.0772 0.0845 12,600 +0.00(+0.84%)
May 07, 2020 0.0695 0.0838 0.0695 0.0838 6,725 +0.00(+1.21%)
May 06, 2020 0.0740 0.0829 0.0740 0.0828 14,290 +0.00(+5.48%)
May 05, 2020 0.0830 0.0830 0.0740 0.0785 68,525 -0.00(-1.88%)
May 04, 2020 0.0800 0.0800 0.0755 0.0800 34,960 -0.00(-3.15%)
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.