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 (%)
Apr 30, 2021 0.1216 0.1305 0.1212 0.1219 86,900 -0.00(-0.65%)
Apr 29, 2021 0.1171 0.1227 0.1171 0.1227 79,720 +0.00(+0.33%)
Apr 28, 2021 0.1215 0.1223 0.1195 0.1223 75,665 -0.00(-0.97%)
Apr 27, 2021 0.1240 0.1240 0.1162 0.1235 107,500 -0.00(-0.64%)
Apr 26, 2021 0.1210 0.1296 0.1200 0.1243 24,779 +0.00(+2.30%)
Apr 23, 2021 0.1210 0.1234 0.1200 0.1215 19,100 -0.00(-1.86%)
Apr 22, 2021 0.1360 0.1360 0.1212 0.1238 214,614 -0.00(-0.56%)
Apr 21, 2021 0.1240 0.1246 0.1200 0.1245 153,955 +0.00(+0.97%)
Apr 20, 2021 0.1277 0.1277 0.1200 0.1233 83,110 +0.00(+0.74%)
Apr 19, 2021 0.1263 0.1275 0.1200 0.1224 137,470 -0.01(-4.67%)
Apr 16, 2021 0.1284 0.1284 0.1236 0.1284 94,400 +0.01(+4.82%)
Apr 15, 2021 0.1211 0.1279 0.1210 0.1225 91,950 +0.00(+1.16%)
Apr 14, 2021 0.1279 0.1283 0.1200 0.1211 113,960 -0.01(-5.46%)
Apr 13, 2021 0.1278 0.1282 0.1240 0.1281 163,521 +0.00(+0.31%)
Apr 12, 2021 0.1270 0.1318 0.1270 0.1277 133,320 +0.00(+0.00%)
Apr 09, 2021 0.1285 0.1321 0.1270 0.1277 37,300 -0.00(-2.67%)
Apr 08, 2021 0.1314 0.1354 0.1267 0.1312 425,047 +0.00(+3.31%)
Apr 07, 2021 0.1230 0.1273 0.1223 0.1270 141,247 +0.00(+3.17%)
Apr 06, 2021 0.1280 0.1281 0.1231 0.1231 158,442 -0.00(-3.83%)
Apr 05, 2021 0.1302 0.1322 0.1275 0.1280 44,295 -0.00(-2.59%)
Apr 01, 2021 0.1350 0.1350 0.1231 0.1314 56,700 +0.01(+5.12%)
Mar 31, 2021 0.1210 0.1279 0.1210 0.1250 71,313 -0.00(-1.11%)
Mar 30, 2021 0.1357 0.1357 0.1200 0.1264 375,684 -0.01(-6.92%)
Mar 29, 2021 0.1400 0.1400 0.1271 0.1358 361,077 -0.00(-2.51%)
Mar 26, 2021 0.1320 0.1396 0.1269 0.1393 497,300 +0.00(+3.03%)
Mar 25, 2021 0.1394 0.1400 0.1338 0.1352 63,500 -0.00(-1.31%)
Mar 24, 2021 0.1368 0.1399 0.1311 0.1370 346,304 +0.00(+0.96%)
Mar 23, 2021 0.1375 0.1500 0.1338 0.1357 476,608 -0.00(-0.22%)
Mar 22, 2021 0.1445 0.1490 0.1310 0.1360 475,793 +0.00(+1.19%)
Mar 19, 2021 0.1150 0.1350 0.1150 0.1344 723,300 +0.02(+19.25%)
Mar 18, 2021 0.1127 0.1130 0.1127 0.1127 45,001 -0.00(-0.27%)
Mar 17, 2021 0.1126 0.1130 0.1126 0.1130 14,433 -0.00(-1.74%)
Mar 16, 2021 0.1186 0.1186 0.1120 0.1150 8,205 -0.00(-1.37%)
Mar 15, 2021 0.1143 0.1167 0.1117 0.1166 14,037 +0.01(+4.76%)
Mar 12, 2021 0.1122 0.1122 0.1076 0.1113 23,900 -0.00(-0.36%)
Mar 11, 2021 0.1091 0.1117 0.1091 0.1117 3,800 -0.00(-3.04%)
Mar 10, 2021 0.1100 0.1152 0.1100 0.1152 24,920 +0.00(+3.23%)
Mar 09, 2021 0.1082 0.1116 0.1063 0.1116 31,500 +0.01(+6.79%)
Mar 08, 2021 0.1046 0.1051 0.0936 0.1045 33,611 +0.00(+1.26%)
Mar 05, 2021 0.1000 0.1032 0.0967 0.1032 41,700 -0.00(-3.19%)
Mar 04, 2021 0.1059 0.1074 0.1050 0.1066 37,500 -0.00(-3.09%)
Mar 03, 2021 0.1080 0.1100 0.1050 0.1100 6,000 -0.00(-1.17%)
Mar 02, 2021 0.1100 0.1115 0.1095 0.1113 18,800 +0.00(+1.18%)
Mar 01, 2021 0.1150 0.1150 0.1075 0.1100 54,621 -0.00(-3.85%)
Feb 26, 2021 0.1146 0.1146 0.1120 0.1144 4,000 -0.00(-0.52%)
Feb 25, 2021 0.1151 0.1201 0.1114 0.1150 69,390 -0.00(-1.12%)
Feb 24, 2021 0.1140 0.1189 0.1112 0.1163 35,928 +0.00(+2.02%)
Feb 23, 2021 0.1161 0.1190 0.1096 0.1140 12,262 -0.01(-4.52%)
Feb 22, 2021 0.1206 0.1206 0.1137 0.1194 52,200 +0.01(+4.74%)
Feb 19, 2021 0.1194 0.1194 0.1100 0.1140 143,600 -0.01(-4.92%)
Feb 18, 2021 0.1213 0.1213 0.1168 0.1199 60,500 +0.00(+0.42%)
Feb 17, 2021 0.1222 0.1340 0.1168 0.1194 64,184 -0.00(-2.21%)
Feb 16, 2021 0.1235 0.1235 0.1150 0.1221 81,898 -0.00(-3.25%)
Feb 12, 2021 0.1330 0.1330 0.1216 0.1262 112,000 -0.00(-0.08%)
Feb 11, 2021 0.1277 0.1313 0.1210 0.1263 262,645 +0.00(+1.28%)
Feb 10, 2021 0.1233 0.1272 0.1182 0.1247 140,233 +0.00(+1.80%)
Feb 09, 2021 0.1215 0.1250 0.1155 0.1225 104,638 +0.01(+9.37%)
Feb 08, 2021 0.1134 0.1140 0.1093 0.1120 42,076 -0.01(-5.00%)
Feb 05, 2021 0.1177 0.1179 0.1100 0.1179 40,500 +0.00(+0.51%)
Feb 04, 2021 0.1174 0.1174 0.1115 0.1173 52,200 +0.00(+4.17%)
Feb 03, 2021 0.1154 0.1181 0.1124 0.1126 16,041 -0.00(-3.18%)
Feb 02, 2021 0.1078 0.1163 0.1078 0.1163 38,222 +0.00(+0.52%)
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.