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 (%)
Sep 30, 2021 0.0437 0.0437 0.0392 0.0434 64,140 -0.00(-0.23%)
Sep 29, 2021 0.0470 0.0470 0.0397 0.0435 69,100 +0.00(+9.57%)
Sep 28, 2021 0.0472 0.0472 0.0392 0.0397 170,195 -0.01(-16.60%)
Sep 27, 2021 0.0456 0.0500 0.0435 0.0476 215,768 +0.00(+0.42%)
Sep 24, 2021 0.0473 0.0474 0.0426 0.0474 167,600 +0.00(+4.41%)
Sep 23, 2021 0.0513 0.0513 0.0401 0.0454 37,796 -0.00(-3.61%)
Sep 22, 2021 0.0550 0.0550 0.0464 0.0471 11,500 +0.00(+2.61%)
Sep 21, 2021 0.0457 0.0488 0.0440 0.0459 59,500 -0.00(-2.96%)
Sep 20, 2021 0.0425 0.0478 0.0424 0.0473 501,067 -0.00(-7.25%)
Sep 17, 2021 0.0480 0.0512 0.0480 0.0510 138,170 +0.00(+0.00%)
Sep 16, 2021 0.0510 0.0510 0.0510 0.0510 27,000 +0.00(+0.00%)
Sep 15, 2021 0.0518 0.0519 0.0485 0.0510 47,200 -0.00(-1.35%)
Sep 14, 2021 0.0494 0.0518 0.0468 0.0517 88,201 +0.00(+1.97%)
Sep 13, 2021 0.0508 0.0560 0.0470 0.0507 94,746 -0.01(-9.14%)
Sep 10, 2021 0.0480 0.0575 0.0480 0.0558 39,700 -0.00(-0.53%)
Sep 09, 2021 0.0520 0.0561 0.0509 0.0561 99,392 +0.00(+0.90%)
Sep 08, 2021 0.0535 0.0560 0.0535 0.0556 86,826 +0.00(+1.28%)
Sep 07, 2021 0.0520 0.0560 0.0520 0.0549 2,898 +0.00(+3.58%)
Sep 03, 2021 0.0559 0.0566 0.0530 0.0530 71,765 -0.00(-5.19%)
Sep 02, 2021 0.0600 0.0640 0.0541 0.0559 204,800 -0.00(-0.18%)
Sep 01, 2021 0.0520 0.0560 0.0520 0.0560 8,000 +0.00(+2.00%)
Aug 31, 2021 0.0550 0.0550 0.0520 0.0549 27,500 -0.00(-1.96%)
Aug 30, 2021 0.0540 0.0560 0.0540 0.0560 50,000 +0.00(+0.18%)
Aug 27, 2021 0.0561 0.0590 0.0510 0.0559 71,762 +0.00(+5.27%)
Aug 26, 2021 0.0512 0.0559 0.0505 0.0531 58,572 -0.00(-3.98%)
Aug 25, 2021 0.0535 0.0553 0.0535 0.0553 2,100 +0.00(+7.59%)
Aug 24, 2021 0.0514 0.0548 0.0511 0.0514 68,300 -0.01(-11.38%)
Aug 23, 2021 0.0572 0.0581 0.0530 0.0580 137,834 +0.01(+14.17%)
Aug 20, 2021 0.0516 0.0516 0.0490 0.0508 88,315 +0.00(+1.60%)
Aug 19, 2021 0.0540 0.0551 0.0470 0.0500 295,700 -0.00(-8.93%)
Aug 18, 2021 0.0450 0.0559 0.0440 0.0549 91,250 +0.00(+5.58%)
Aug 17, 2021 0.0555 0.0561 0.0505 0.0520 55,021 -0.01(-11.71%)
Aug 16, 2021 0.0644 0.0644 0.0570 0.0589 62,283 -0.00(-1.83%)
Aug 13, 2021 0.0618 0.0619 0.0519 0.0600 44,500 -0.00(-1.32%)
Aug 12, 2021 0.0509 0.0608 0.0509 0.0608 11,000 +0.00(+1.33%)
Aug 11, 2021 0.0575 0.0600 0.0553 0.0600 16,025 +0.00(+0.17%)
Aug 10, 2021 0.0586 0.0600 0.0555 0.0599 51,106 -0.00(-0.17%)
Aug 09, 2021 0.0520 0.0610 0.0520 0.0600 99,750 +0.00(+1.18%)
Aug 06, 2021 0.0554 0.0625 0.0554 0.0593 102,614 +0.00(+5.89%)
Aug 05, 2021 0.0520 0.0585 0.0497 0.0560 257,944 +0.00(+7.90%)
Aug 04, 2021 0.0603 0.0603 0.0480 0.0519 266,602 -0.01(-13.50%)
Aug 03, 2021 0.0640 0.0640 0.0580 0.0600 55,955 -0.00(-6.25%)
Aug 02, 2021 0.0615 0.0645 0.0615 0.0640 3,900 -0.00(-0.93%)
Jul 30, 2021 0.0670 0.0687 0.0610 0.0646 62,255 -0.00(-0.77%)
Jul 29, 2021 0.0675 0.0675 0.0610 0.0651 66,380 -0.01(-7.53%)
Jul 28, 2021 0.0680 0.0723 0.0650 0.0704 102,701 +0.01(+7.65%)
Jul 27, 2021 0.0663 0.0726 0.0630 0.0654 342,232 +0.00(+3.97%)
Jul 26, 2021 0.0538 0.0629 0.0498 0.0629 203,727 +0.01(+16.70%)
Jul 23, 2021 0.0483 0.0539 0.0450 0.0539 107,919 +0.01(+11.83%)
Jul 22, 2021 0.0514 0.0545 0.0470 0.0482 180,635 -0.00(-5.12%)
Jul 21, 2021 0.0498 0.0600 0.0392 0.0508 659,810 -0.00(-1.74%)
Jul 20, 2021 0.0548 0.0555 0.0450 0.0517 533,904 -0.00(-4.26%)
Jul 19, 2021 0.0587 0.0605 0.0530 0.0540 172,300 -0.01(-10.00%)
Jul 16, 2021 0.0636 0.0636 0.0600 0.0600 67,620 -0.00(-5.81%)
Jul 15, 2021 0.0693 0.0693 0.0600 0.0637 150,717 +0.00(+1.11%)
Jul 14, 2021 0.0687 0.0687 0.0630 0.0630 342,670 -0.00(-6.80%)
Jul 13, 2021 0.0659 0.0682 0.0659 0.0676 3,573 +0.00(+5.30%)
Jul 12, 2021 0.0677 0.0683 0.0642 0.0642 84,650 -0.00(-6.00%)
Jul 09, 2021 0.0651 0.0685 0.0636 0.0683 216,525 +0.00(+5.08%)
Jul 08, 2021 0.0636 0.0672 0.0636 0.0650 123,066 -0.00(-3.56%)
Jul 07, 2021 0.0663 0.0688 0.0650 0.0674 17,302 -0.00(-1.89%)
Jul 06, 2021 0.0685 0.0690 0.0640 0.0687 73,501 -0.00(-0.72%)
Jul 02, 2021 0.0660 0.0777 0.0629 0.0692 1,899,825 -0.01(-7.73%)
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.