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 28, 2017 0.5114 0.5114 0.5114 0 +0.00(+0.73%)
Jul 27, 2017 0.5200 0.5200 0.5077 0.5077 6,750 -0.00(-0.92%)
Jul 26, 2017 0.5124 0.5124 0.5124 0.5124 5,000 +0.00(+0.75%)
Jul 25, 2017 0.4960 0.5086 0.4960 0.5086 35,000 -0.01(-2.15%)
Jul 21, 2017 0.5198 0.5198 0.5198 0 -0.01(-1.92%)
Jul 20, 2017 0.5300 0.5300 0.5300 0.5300 7,500 +0.01(+2.04%)
Jul 19, 2017 0.5142 0.5194 0.5142 0.5194 8,323 +0.01(+1.78%)
Jul 17, 2017 0.5103 0.5103 0.5103 0 -0.01(-2.60%)
Jul 14, 2017 0.5331 0.5373 0.5239 0.5239 5,640 -0.01(-1.19%)
Jul 13, 2017 0.5371 0.5371 0.5270 0.5302 25,440 +0.00(+0.13%)
Jul 12, 2017 0.4992 0.5345 0.4992 0.5295 174,650 +0.03(+6.01%)
Jul 11, 2017 0.4897 0.4995 0.4834 0.4995 28,500 +0.02(+5.00%)
Jul 10, 2017 0.4607 0.4780 0.4607 0.4757 184,800 +0.00(+0.04%)
Jul 07, 2017 0.4760 0.4849 0.4622 0.4755 132,530 -0.01(-1.49%)
Jul 06, 2017 0.4910 0.4910 0.4827 0.4827 37,070 +0.00(+0.56%)
Jul 05, 2017 0.4670 0.4899 0.4587 0.4800 588,100 -0.02(-3.03%)
Jul 03, 2017 0.4950 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Jun 30, 2017 0.4950 0.4950 0.4950 0 -0.01(-1.75%)
Jun 29, 2017 0.5035 0.5038 0.4958 0.5038 18,600 +0.00(+0.12%)
Jun 28, 2017 0.5155 0.5157 0.5015 0.5032 63,500 -0.00(-0.49%)
Jun 27, 2017 0.5049 0.5120 0.4896 0.5057 37,177 -0.02(-3.31%)
Jun 26, 2017 0.5270 0.5270 0.5042 0.5230 32,000 +0.00(+0.17%)
Jun 23, 2017 0.5066 0.5221 0.5066 0.5221 10,000 +0.01(+1.01%)
Jun 22, 2017 0.4945 0.5169 0.4945 0.5169 2,700 +0.02(+3.57%)
Jun 21, 2017 0.5145 0.5145 0.4969 0.4991 29,816 -0.01(-1.91%)
Jun 20, 2017 0.5078 0.5088 0.5078 0.5088 12,000 -0.02(-3.36%)
Jun 16, 2017 0.5265 0.5265 0.5265 0 +0.01(+1.94%)
Jun 15, 2017 0.5235 0.5304 0.5160 0.5165 61,800 +0.00(+0.88%)
Jun 14, 2017 0.5200 0.5200 0.5120 0.5120 6,850 +0.01(+1.47%)
Jun 12, 2017 0.5046 0.5046 0.5046 0 -0.01(-1.25%)
Jun 09, 2017 0.5041 0.5175 0.5041 0.5110 21,900 +0.01(+1.11%)
Jun 08, 2017 0.5231 0.5231 0.5054 0.5054 15,000 -0.01(-2.77%)
Jun 07, 2017 0.5090 0.5198 0.4960 0.5198 3,950 -0.01(-1.91%)
Jun 06, 2017 0.5155 0.5319 0.5155 0.5299 35,000 -0.00(-0.11%)
Jun 05, 2017 0.5305 0.5305 0.5305 0.5305 8,000 +0.01(+1.11%)
Jun 01, 2017 0.5247 0.5247 0.5247 0 -0.01(-1.19%)
May 31, 2017 0.5319 0.5380 0.5151 0.5310 66,795 -0.00(-0.36%)
May 30, 2017 0.5438 0.5511 0.5327 0.5329 29,000 -0.03(-5.11%)
May 26, 2017 0.5457 0.5660 0.5456 0.5616 44,500 +0.02(+2.88%)
May 25, 2017 0.5407 0.5459 0.5240 0.5459 22,200 +0.01(+1.73%)
May 24, 2017 0.5374 0.5374 0.5366 0.5366 15,000 +0.01(+2.86%)
May 23, 2017 0.5020 0.5217 0.5020 0.5217 1,786 +0.01(+1.78%)
May 19, 2017 0.5126 0.5126 0.5126 0 +0.01(+1.50%)
May 18, 2017 0.5248 0.5382 0.5027 0.5050 33,325 -0.02(-3.99%)
May 17, 2017 0.4750 0.5331 0.4750 0.5260 49,450 +0.05(+11.18%)
May 16, 2017 0.4731 0.4731 0.4731 0.4731 2,000 +0.00(+1.00%)
May 12, 2017 0.4684 0.4684 0.4684 0 +0.00(+0.73%)
May 11, 2017 0.4470 0.4650 0.4470 0.4650 21,500 -0.00(-0.15%)
May 10, 2017 0.4494 0.4727 0.4494 0.4657 20,065 +0.02(+3.95%)
May 09, 2017 0.4402 0.4573 0.4402 0.4480 53,350 -0.03(-5.96%)
May 08, 2017 0.4572 0.4765 0.4406 0.4764 59,981 +0.03(+7.44%)
May 05, 2017 0.4684 0.4694 0.4397 0.4434 62,850 -0.03(-5.76%)
May 04, 2017 0.5071 0.5071 0.4705 0.4705 13,314 -0.03(-6.05%)
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.