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

Harvest Gold Corp (OP: HVGDF )

0.0200 UNCHANGED
Last Price Updated: 9:55 AM EDT, May 9, 2024 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 (%)
Nov 30, 2018 0.0400 0.0434 0.0360 0.0433 108,400 +0.00(+3.34%)
Nov 29, 2018 0.0327 0.0419 0.0327 0.0419 23,550 +0.01(+39.67%)
Nov 28, 2018 0.0416 0.0416 0.0300 0.0300 25,500 -0.01(-33.04%)
Nov 27, 2018 0.0400 0.0460 0.0350 0.0448 46,050 -0.00(-3.66%)
Nov 26, 2018 0.0452 0.0465 0.0452 0.0465 4,750 -0.00(-1.06%)
Nov 23, 2018 0.0453 0.0470 0.0453 0.0470 24,000 +0.00(+1.08%)
Nov 21, 2018 0.0465 0.0465 0.0465 0 -0.00(-7.00%)
Nov 20, 2018 0.0490 0.0500 0.0465 0.0500 10,500 +0.00(+2.04%)
Nov 19, 2018 0.0500 0.0500 0.0430 0.0490 25,000 -0.01(-10.91%)
Nov 16, 2018 0.0530 0.0552 0.0349 0.0550 54,600 -0.00(-0.18%)
Nov 15, 2018 0.0418 0.0551 0.0418 0.0551 48,000 +0.02(+53.91%)
Nov 14, 2018 0.0380 0.0380 0.0358 0.0358 60,700 -0.01(-21.32%)
Nov 13, 2018 0.0300 0.0455 0.0300 0.0455 110,000 +0.00(+1.11%)
Nov 12, 2018 0.0452 0.0490 0.0321 0.0450 93,175 -0.01(-10.00%)
Nov 09, 2018 0.0485 0.0500 0.0360 0.0500 60,500 +0.00(+2.04%)
Nov 08, 2018 0.0500 0.0500 0.0490 0.0490 56,000 +0.01(+41.62%)
Nov 07, 2018 0.0408 0.0408 0.0346 0.0346 292,000 -0.01(-15.40%)
Nov 06, 2018 0.0422 0.0430 0.0360 0.0409 55,572 +0.00(+6.23%)
Nov 05, 2018 0.0498 0.0550 0.0385 0.0385 58,140 -0.01(-18.09%)
Nov 02, 2018 0.0400 0.0496 0.0360 0.0470 42,900 -0.00(-6.00%)
Nov 01, 2018 0.0508 0.0517 0.0350 0.0500 186,276 +0.00(+7.30%)
Oct 31, 2018 0.0330 0.0514 0.0330 0.0466 168,301 +0.01(+44.27%)
Oct 30, 2018 0.0490 0.0495 0.0323 0.0323 40,066 -0.02(-34.08%)
Oct 29, 2018 0.0496 0.0496 0.0351 0.0490 298,600 -0.00(-5.04%)
Oct 26, 2018 0.0510 0.0520 0.0480 0.0516 64,500 +0.00(+0.00%)
Oct 25, 2018 0.0408 0.0516 0.0370 0.0516 98,500 +0.01(+22.57%)
Oct 24, 2018 0.0432 0.0500 0.0387 0.0421 93,377 -0.01(-10.62%)
Oct 23, 2018 0.0470 0.0550 0.0400 0.0471 162,062 -0.00(-5.80%)
Oct 22, 2018 0.0520 0.0580 0.0375 0.0500 1,045,461 -0.01(-15.25%)
Oct 19, 2018 0.0570 0.0590 0.0446 0.0590 270,000 -0.00(-1.67%)
Oct 18, 2018 0.0560 0.0600 0.0560 0.0600 71,875 +0.00(+5.26%)
Oct 17, 2018 0.0504 0.0674 0.0504 0.0570 16,000 +0.01(+14.00%)
Oct 16, 2018 0.0600 0.0615 0.0500 0.0500 75,385 -0.00(-9.09%)
Oct 15, 2018 0.0600 0.0634 0.0505 0.0550 131,155 -0.01(-13.11%)
Oct 12, 2018 0.0503 0.0649 0.0503 0.0633 130,000 +0.00(+2.93%)
Oct 11, 2018 0.0625 0.0650 0.0550 0.0615 292,060 -0.00(-5.24%)
Oct 10, 2018 0.0650 0.0673 0.0600 0.0649 183,172 -0.00(-2.84%)
Oct 09, 2018 0.0700 0.0700 0.0629 0.0668 65,119 +0.02(+33.60%)
Oct 08, 2018 0.0500 0.0500 0.0500 0.0500 104,940 -0.02(-27.54%)
Oct 05, 2018 0.0584 0.0710 0.0583 0.0690 123,200 +0.00(+1.47%)
Oct 04, 2018 0.0672 0.0700 0.0571 0.0680 77,728 -0.00(-2.16%)
Oct 03, 2018 0.0690 0.0700 0.0589 0.0695 218,694 +0.00(+0.72%)
Oct 02, 2018 0.0720 0.0720 0.0618 0.0690 166,400 +0.01(+9.70%)
Oct 01, 2018 0.0715 0.0800 0.0629 0.0629 425,483 -0.01(-9.24%)
Sep 28, 2018 0.0700 0.0750 0.0610 0.0693 380,000 -0.00(-3.75%)
Sep 27, 2018 0.0747 0.0750 0.0540 0.0720 832,634 +0.00(+0.00%)
Sep 26, 2018 0.0720 0.0770 0.0600 0.0720 915,092 +0.00(+2.86%)
Sep 25, 2018 0.0753 0.0753 0.0650 0.0700 259,600 -0.01(-9.91%)
Sep 24, 2018 0.0694 0.0777 0.0597 0.0777 518,188 +0.01(+14.26%)
Sep 21, 2018 0.0639 0.0732 0.0589 0.0680 376,500 +0.00(+4.62%)
Sep 20, 2018 0.0710 0.0750 0.0584 0.0650 619,092 +0.00(+2.36%)
Sep 19, 2018 0.0730 0.0751 0.0568 0.0635 509,509 +0.00(+4.96%)
Sep 18, 2018 0.0705 0.0789 0.0600 0.0605 861,206 -0.01(-16.55%)
Sep 17, 2018 0.0769 0.0816 0.0600 0.0725 2,317,003 +0.00(+0.69%)
Sep 14, 2018 0.0769 0.0800 0.0702 0.0720 562,500 +0.00(+2.27%)
Sep 13, 2018 0.0780 0.0800 0.0657 0.0704 1,140,692 +0.00(+0.57%)
Sep 12, 2018 0.0750 0.0775 0.0665 0.0700 475,231 +0.00(+0.00%)
Sep 11, 2018 0.0761 0.0780 0.0659 0.0700 873,055 -0.00(-6.67%)
Sep 10, 2018 0.0696 0.0802 0.0650 0.0750 2,809,266 +0.02(+29.31%)
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.