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 (%)
Apr 30, 2019 0.0160 0.0170 0.0100 0.0169 55,500 -0.00(-15.50%)
Apr 29, 2019 0.0160 0.0200 0.0100 0.0200 34,500 +0.00(+25.00%)
Apr 26, 2019 0.0086 0.0160 0.0086 0.0160 6,000 +0.01(+86.05%)
Apr 25, 2019 0.0086 0.0086 0.0086 0.0086 300 -0.00(-14.00%)
Apr 23, 2019 0.0100 0.0100 0.0100 0 +0.00(+8.70%)
Apr 22, 2019 0.0060 0.0092 0.0060 0.0092 34,000 -0.00(-8.91%)
Apr 17, 2019 0.0101 0.0101 0.0101 0 +0.00(+38.36%)
Apr 16, 2019 0.0160 0.0160 0.0073 0.0073 21,500 -0.01(-59.44%)
Apr 15, 2019 0.0180 0.0180 0.0180 0.0180 3,000 +0.00(+5.88%)
Apr 12, 2019 0.0100 0.0170 0.0100 0.0170 2,100 +0.01(+68.32%)
Apr 11, 2019 0.0101 0.0101 0.0101 0.0101 30,000 +0.00(+1.00%)
Apr 05, 2019 0.0100 0.0100 0.0100 0 +0.00(+8.70%)
Apr 04, 2019 0.0092 0.0092 0.0092 6 +0.00(+0.00%)
Apr 03, 2019 0.0092 0.0102 0.0092 0.0092 23,619 +0.00(+0.00%)
Apr 02, 2019 0.0092 0.0092 0.0092 0.0092 10,000 +0.00(+15.00%)
Apr 01, 2019 0.0080 0.0080 0.0080 0.0080 5,000 -0.01(-50.00%)
Mar 29, 2019 0.0160 0.0160 0.0160 0.0160 100,000 -0.00(-5.33%)
Mar 28, 2019 0.0162 0.0180 0.0151 0.0169 14,700 +0.00(+5.62%)
Mar 27, 2019 0.0160 0.0160 0.0160 0.0160 100,000 +0.00(+0.00%)
Mar 26, 2019 0.0160 0.0160 0.0160 0.0160 4,000 -0.00(-18.78%)
Mar 25, 2019 0.0175 0.0207 0.0141 0.0197 57,000 +0.01(+146.25%)
Mar 21, 2019 0.0080 0.0080 0.0080 0 -0.00(-20.00%)
Mar 20, 2019 0.0180 0.0180 0.0100 0.0100 1,170,500 -0.01(-41.18%)
Mar 19, 2019 0.0190 0.0198 0.0093 0.0170 918,047 -0.00(-19.05%)
Mar 18, 2019 0.0206 0.0282 0.0206 0.0210 6,100 +0.00(+10.53%)
Mar 15, 2019 0.0169 0.0230 0.0169 0.0190 24,900 +0.00(+13.77%)
Mar 14, 2019 0.0150 0.0167 0.0150 0.0167 2,000 -0.01(-28.94%)
Mar 11, 2019 0.0235 0.0235 0.0235 0 -0.00(-6.00%)
Mar 08, 2019 0.0250 0.0250 0.0250 0.0250 7,400 -0.00(-7.75%)
Mar 07, 2019 0.0271 0.0271 0.0271 0.0271 2,685 +0.00(+15.81%)
Mar 06, 2019 0.0250 0.0250 0.0234 0.0234 59,000 +0.00(+1.74%)
Mar 05, 2019 0.0230 0.0230 0.0230 0.0230 90,000 +0.00(+2.68%)
Mar 04, 2019 0.0228 0.0275 0.0200 0.0224 245,000 -0.01(-20.00%)
Mar 01, 2019 0.0208 0.0280 0.0208 0.0280 72,500 +0.01(+21.74%)
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%)
Dec 03, 2018 0.0380 0.0391 0.0290 0.0350 82,200 -0.01(-19.17%)
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%)
Sep 06, 2018 0.0580 0.0580 0.0580 0 +0.01(+10.06%)
Aug 30, 2018 0.0527 0.0527 0.0527 0 +0.01(+12.13%)
Aug 21, 2018 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Aug 20, 2018 0.0470 0.0470 0.0470 0.0470 10,000 +0.00(+0.00%)
Aug 16, 2018 0.0470 0.0470 0.0470 0 -0.00(-9.62%)
Aug 09, 2018 0.0520 0.0520 0.0520 0 -0.02(-22.39%)
Aug 08, 2018 0.0670 0.0670 0.0670 0.0670 465 -0.00(-4.29%)
Aug 07, 2018 0.0550 0.0700 0.0550 0.0700 153,500 +0.01(+18.85%)
Aug 03, 2018 0.0589 0.0589 0.0589 0 +0.01(+25.32%)
Aug 01, 2018 0.0470 0.0470 0.0470 0 +0.01(+41.57%)
Jul 26, 2018 0.0332 0.0332 0.0332 0 -0.01(-18.23%)
Jul 12, 2018 0.0406 0.0406 0.0406 0 -0.01(-18.80%)
Jul 11, 2018 0.0500 0.0500 0.0500 0.0500 120,000 +0.00(+0.00%)
Jul 03, 2018 0.0500 0.0500 0.0500 0 +0.01(+13.64%)
Jun 29, 2018 0.0440 0.0440 0.0440 0 +0.00(+3.04%)
Jun 28, 2018 0.0427 0.0427 0.0427 0.0427 6,500 -0.00(-2.95%)
Jun 26, 2018 0.0440 0.0440 0.0440 0 +0.00(+10.00%)
Jun 19, 2018 0.0400 0.0400 0.0400 0 -0.01(-14.16%)
Jun 18, 2018 0.0466 0.0466 0.0466 0.0466 1,000 -0.00(-6.24%)
Jun 14, 2018 0.0497 0.0497 0.0497 0 +0.01(+24.87%)
Jun 13, 2018 0.0398 0.0398 0.0398 0.0398 33,000 -0.01(-11.56%)
Jun 11, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 08, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+25.00%)
Jun 06, 2018 0.0400 0.0400 0.0400 0 +0.00(+11.42%)
Jun 05, 2018 0.0359 0.0359 0.0359 0.0359 12,000 -0.00(-0.28%)
May 31, 2018 0.0360 0.0360 0.0360 0 -0.00(-9.32%)
May 25, 2018 0.0397 0.0397 0.0397 0 -0.00(-0.75%)
May 24, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 23, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 18, 2018 0.0400 0.0400 0.0400 0 -0.00(-0.74%)
May 17, 2018 0.0378 0.0403 0.0378 0.0403 11,000 -0.00(-10.24%)
May 16, 2018 0.0440 0.0449 0.0440 0.0449 33,000 +0.01(+24.38%)
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.