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 (%)
Feb 28, 2019 0.0239 0.0240 0.0230 0.0230 47,500 -0.00(-4.17%)
Feb 27, 2019 0.0280 0.0280 0.0150 0.0240 45,500 -0.00(-16.08%)
Feb 26, 2019 0.0250 0.0286 0.0250 0.0286 13,900 +0.01(+24.35%)
Feb 25, 2019 0.0290 0.0300 0.0170 0.0230 91,000 +0.00(+15.00%)
Feb 22, 2019 0.0266 0.0267 0.0200 0.0200 219,100 -0.00(-12.28%)
Feb 21, 2019 0.0241 0.0250 0.0160 0.0228 48,585 -0.00(-4.60%)
Feb 20, 2019 0.0239 0.0239 0.0239 0.0239 23,500 +0.00(+0.42%)
Feb 19, 2019 0.0275 0.0275 0.0219 0.0238 25,830 +0.00(+19.00%)
Feb 15, 2019 0.0266 0.0350 0.0185 0.0200 634,000 -0.02(-42.86%)
Feb 14, 2019 0.0266 0.0350 0.0266 0.0350 20,000 +0.00(+11.82%)
Feb 13, 2019 0.0291 0.0340 0.0291 0.0313 28,500 +0.00(+7.56%)
Feb 12, 2019 0.0350 0.0350 0.0264 0.0291 102,500 -0.01(-16.38%)
Feb 11, 2019 0.0320 0.0348 0.0320 0.0348 83,750 -0.00(-12.34%)
Feb 08, 2019 0.0397 0.0397 0.0397 0.0397 4,000 +0.00(+13.43%)
Feb 07, 2019 0.0381 0.0381 0.0350 0.0350 21,000 +0.01(+40.00%)
Feb 06, 2019 0.0300 0.0350 0.0250 0.0250 194,500 -0.01(-24.70%)
Feb 05, 2019 0.0313 0.0332 0.0300 0.0332 323,500 -0.01(-19.02%)
Feb 04, 2019 0.0440 0.0440 0.0410 0.0410 45,400 -0.00(-8.89%)
Jan 31, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 30, 2019 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+8.43%)
Jan 25, 2019 0.0415 0.0415 0.0415 0 -0.00(-7.78%)
Jan 24, 2019 0.0412 0.0450 0.0339 0.0450 46,178 +0.00(+11.66%)
Jan 17, 2019 0.0403 0.0403 0.0403 0 +0.01(+25.94%)
Jan 16, 2019 0.0320 0.0320 0.0320 0.0320 26,178 +0.00(+10.73%)
Jan 14, 2019 0.0289 0.0289 0.0289 0 -0.02(-38.51%)
Jan 11, 2019 0.0375 0.0470 0.0375 0.0470 2,900 +0.01(+20.82%)
Jan 10, 2019 0.0360 0.0400 0.0360 0.0389 10,550 +0.01(+21.18%)
Jan 09, 2019 0.0450 0.0450 0.0321 0.0321 32,000 -0.00(-12.05%)
Jan 08, 2019 0.0365 0.0365 0.0365 0.0365 13,000 +0.00(+12.65%)
Jan 07, 2019 0.0393 0.0393 0.0324 0.0324 89,793 -0.00(-10.50%)
Jan 04, 2019 0.0380 0.0380 0.0362 0.0362 16,400 -0.01(-13.60%)
Jan 03, 2019 0.0455 0.0455 0.0357 0.0419 127,088 -0.01(-16.03%)
Jan 02, 2019 0.0476 0.0499 0.0310 0.0499 53,363 +0.01(+24.75%)
Dec 28, 2018 0.0400 0.0400 0.0400 0 +0.00(+5.82%)
Dec 27, 2018 0.0406 0.0406 0.0300 0.0378 20,000 -0.00(-5.50%)
Dec 24, 2018 0.0400 0.0400 0.0400 0 +0.00(+2.56%)
Dec 21, 2018 0.0280 0.0390 0.0280 0.0390 24,000 +0.00(+2.63%)
Dec 20, 2018 0.0360 0.0400 0.0294 0.0380 16,400 +0.01(+46.15%)
Dec 19, 2018 0.0284 0.0310 0.0260 0.0260 22,624 -0.00(-9.09%)
Dec 17, 2018 0.0286 0.0286 0.0286 0 -0.01(-28.50%)
Dec 13, 2018 0.0400 0.0400 0.0400 0 -0.00(-7.41%)
Dec 12, 2018 0.0387 0.0432 0.0325 0.0432 167,350 +0.01(+27.06%)
Dec 11, 2018 0.0408 0.0408 0.0340 0.0340 147,500 +0.00(+13.33%)
Dec 10, 2018 0.0301 0.0400 0.0300 0.0300 47,000 -0.01(-30.72%)
Dec 07, 2018 0.0400 0.0433 0.0400 0.0433 26,000 +0.00(+12.18%)
Dec 06, 2018 0.0350 0.0407 0.0350 0.0386 63,868 +0.00(+10.29%)
Dec 04, 2018 0.0398 0.0400 0.0350 0.0350 56,000 +0.00(+0.00%)
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.