Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harte Gold Corp (OP: HRTFF )

N/A 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 (%)
Aug 31, 2018 0.3475 0.3475 0.3475 0 +0.01(+2.81%)
Aug 30, 2018 0.2942 0.3380 0.2942 0.3380 285,511 +0.05(+16.51%)
Aug 29, 2018 0.2976 0.2976 0.2900 0.2901 19,401 +0.01(+4.35%)
Aug 28, 2018 0.2478 0.2922 0.2478 0.2780 51,336 +0.04(+14.40%)
Aug 27, 2018 0.2500 0.2500 0.2369 0.2430 17,500 +0.00(+0.87%)
Aug 23, 2018 0.2409 0.2409 0.2409 0 -0.00(-0.25%)
Aug 22, 2018 0.2290 0.2415 0.2290 0.2415 21,000 +0.01(+3.38%)
Aug 21, 2018 0.2211 0.2336 0.2200 0.2336 49,000 -0.00(-0.04%)
Aug 20, 2018 0.2337 0.2337 0.2337 0.2337 250 -0.00(-1.14%)
Aug 17, 2018 0.2351 0.2370 0.2332 0.2364 86,000 -0.00(-0.38%)
Aug 16, 2018 0.2307 0.2373 0.2283 0.2373 28,400 +0.01(+3.17%)
Aug 15, 2018 0.2371 0.2371 0.2275 0.2300 47,237 -0.01(-5.39%)
Aug 14, 2018 0.2441 0.2441 0.2350 0.2431 16,900 -0.00(-0.69%)
Aug 13, 2018 0.2465 0.2481 0.2405 0.2448 51,249 -0.01(-2.86%)
Aug 10, 2018 0.2563 0.2563 0.2520 0.2520 71,500 -0.00(-1.56%)
Aug 08, 2018 0.2560 0.2560 0.2560 0 +0.01(+2.40%)
Aug 07, 2018 0.2600 0.2600 0.2500 0.2500 162,752 -0.01(-4.21%)
Aug 06, 2018 0.2550 0.2610 0.2550 0.2610 18,252 +0.01(+2.35%)
Aug 03, 2018 0.2590 0.2654 0.2550 0.2550 158,000 -0.00(-1.54%)
Aug 02, 2018 0.2625 0.2625 0.2590 0.2590 12,000 -0.00(-0.65%)
Aug 01, 2018 0.2678 0.2678 0.2560 0.2607 26,400 -0.02(-6.26%)
Jul 31, 2018 0.2828 0.2828 0.2720 0.2781 3,100 -0.01(-1.90%)
Jul 30, 2018 0.2900 0.2900 0.2827 0.2835 7,100 +0.00(+0.28%)
Jul 27, 2018 0.2718 0.2889 0.2718 0.2827 110,900 +0.00(+1.69%)
Jul 25, 2018 0.2780 0.2780 0.2780 0 -0.00(-0.71%)
Jul 24, 2018 0.2830 0.2830 0.2800 0.2800 5,100 -0.01(-2.23%)
Jul 20, 2018 0.2864 0.2864 0.2864 0 +0.01(+4.91%)
Jul 19, 2018 0.2725 0.2730 0.2700 0.2730 56,542 +0.00(+0.00%)
Jul 18, 2018 0.2730 0.2730 0.2730 0.2730 3,226 +0.00(+0.00%)
Jul 17, 2018 0.2729 0.2730 0.2590 0.2730 11,850 +0.00(+0.96%)
Jul 16, 2018 0.2700 0.2729 0.2644 0.2704 22,500 -0.00(-1.67%)
Jul 13, 2018 0.2750 0.2750 0.2750 0.2750 2,000 +0.00(+1.51%)
Jul 12, 2018 0.2630 0.2756 0.2630 0.2709 16,000 -0.00(-1.06%)
Jul 11, 2018 0.2778 0.2778 0.2680 0.2738 57,043 -0.01(-4.50%)
Jul 10, 2018 0.2753 0.2867 0.2690 0.2867 15,500 +0.02(+5.64%)
Jul 09, 2018 0.2833 0.2833 0.2714 0.2714 97,433 -0.02(-5.60%)
Jul 06, 2018 0.2933 0.2933 0.2839 0.2875 5,750 -0.01(-2.24%)
Jul 05, 2018 0.2972 0.2973 0.2885 0.2941 26,150 -0.00(-1.57%)
Jul 03, 2018 0.2988 0.2988 0.2988 0 -0.00(-0.40%)
Jul 02, 2018 0.3000 0.3000 0.3000 0.3000 21,600 +0.00(+0.00%)
Jun 29, 2018 0.2880 0.3000 0.2783 0.3000 47,000 +0.02(+9.09%)
Jun 28, 2018 0.2750 0.2750 0.2750 0.2750 3,525 -0.00(-0.69%)
Jun 27, 2018 0.2900 0.2900 0.2737 0.2769 19,900 -0.01(-4.60%)
Jun 26, 2018 0.2950 0.2950 0.2856 0.2903 8,000 +0.00(+0.09%)
Jun 25, 2018 0.2750 0.3022 0.2750 0.2900 70,500 +0.01(+4.77%)
Jun 22, 2018 0.2710 0.2768 0.2651 0.2768 69,007 -0.01(-2.16%)
Jun 21, 2018 0.2800 0.2831 0.2790 0.2829 56,000 +0.00(+1.04%)
Jun 20, 2018 0.2800 0.2870 0.2800 0.2800 12,623 -0.00(-1.23%)
Jun 19, 2018 0.2750 0.2835 0.2730 0.2835 31,250 +0.00(+0.89%)
Jun 18, 2018 0.2898 0.2898 0.2700 0.2810 42,600 -0.01(-1.82%)
Jun 15, 2018 0.2892 0.2753 0.2862 141,000 +0.01(+3.96%)
Jun 14, 2018 0.2750 0.2753 0.2750 0.2753 15,000 +0.00(+0.11%)
Jun 13, 2018 0.2771 0.2820 0.2750 0.2750 70,000 +0.00(+0.73%)
Jun 12, 2018 0.2714 0.2730 0.2629 0.2730 103,000 -0.01(-2.15%)
Jun 11, 2018 0.2890 0.2890 0.2790 0.2790 1,140 -0.01(-5.07%)
Jun 08, 2018 0.2900 0.2939 0.2880 0.2939 35,900 +0.01(+3.45%)
Jun 07, 2018 0.2850 0.2850 0.2827 0.2841 57,800 -0.00(-0.32%)
Jun 06, 2018 0.2850 0.2889 0.2830 0.2850 56,900 +0.00(+0.80%)
Jun 05, 2018 0.2877 0.2882 0.2738 0.2827 10,275 -0.01(-4.45%)
Jun 04, 2018 0.2999 0.2999 0.2959 0.2959 55,800 -0.01(-2.95%)
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.