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

Harvest Gold Corp (OP: HVGDF )

0.0277 -0.0123 (-30.75%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 10, 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 (%)
May 28, 2021 0.1531 0.1531 0.1531 0.1531 5,033 -0.00(-1.29%)
May 26, 2021 0.1551 0.1551 0.1551 0 -0.02(-9.19%)
May 25, 2021 0.1666 0.1708 0.1551 0.1708 30,300 +0.04(+31.38%)
May 20, 2021 0.1300 0.1300 0.1300 25 +0.00(+0.00%)
May 17, 2021 0.1300 0.1300 0.1300 0 +0.00(+3.50%)
May 10, 2021 0.1256 0.1256 0.1256 0 +0.00(+0.48%)
May 07, 2021 0.1250 0.1250 0.1250 0.1250 11,804 +0.00(+1.05%)
May 05, 2021 0.1237 0.1237 0.1237 50 +0.00(+2.66%)
May 04, 2021 0.1205 0.1205 0.1205 74 +0.00(+0.00%)
May 03, 2021 0.1260 0.1260 0.1205 0.1205 1,100 -0.01(-4.44%)
Apr 29, 2021 0.1261 0.1261 0.1261 0 +0.01(+4.21%)
Apr 20, 2021 0.1210 0.1210 0.1210 0 +0.00(+0.00%)
Apr 16, 2021 0.1210 0.1210 0.1210 0 +0.01(+5.58%)
Apr 15, 2021 0.1146 0.1146 0.1146 0.1146 100 -0.00(-0.26%)
Apr 14, 2021 0.1149 0.1149 0.1149 0.1149 140 -0.03(-21.36%)
Apr 13, 2021 0.1461 0.1461 0.1461 20 +0.00(+0.00%)
Apr 08, 2021 0.1461 0.1461 0.1461 0 +0.00(+0.00%)
Mar 31, 2021 0.1461 0.1461 0.1461 0 +0.00(+0.48%)
Mar 30, 2021 0.1454 0.1454 0.1454 0.1454 200 +0.01(+5.36%)
Mar 29, 2021 0.1380 0.1380 0.1380 0.1380 540 +0.00(+2.83%)
Mar 26, 2021 0.1342 0.1342 0.1342 0.1342 200 +0.00(+3.15%)
Mar 24, 2021 0.1301 0.1301 0.1301 0 -0.00(-3.56%)
Mar 22, 2021 0.1349 0.1349 0.1349 0 +0.00(+0.00%)
Mar 16, 2021 0.1349 0.1349 0.1349 0 -0.01(-3.64%)
Mar 12, 2021 0.1400 0.1400 0.1400 0 +0.00(+3.40%)
Mar 11, 2021 0.1350 0.1354 0.1350 0.1354 2,250 +0.01(+3.83%)
Mar 09, 2021 0.1304 0.1304 0.1304 0 +0.01(+4.15%)
Mar 08, 2021 0.1291 0.1291 0.1252 0.1252 2,650 -0.04(-22.09%)
Mar 05, 2021 0.1607 0.1607 0.1607 27 +0.00(+0.00%)
Mar 04, 2021 0.1607 0.1607 0.1607 93 +0.00(+0.00%)
Mar 02, 2021 0.1607 0.1607 0.1607 0 +0.00(+0.00%)
Mar 01, 2021 0.1607 0.1607 0.1607 0.1607 200 +0.00(+0.31%)
Feb 23, 2021 0.1602 0.1602 0.1602 0 -0.00(-0.87%)
Feb 22, 2021 0.1616 0.1616 0.1616 0.1616 100 +0.00(+0.50%)
Feb 19, 2021 0.1608 0.1608 0.1608 0.1608 1,000 +0.00(+0.50%)
Feb 17, 2021 0.1600 0.1600 0.1600 0 +0.03(+20.39%)
Feb 12, 2021 0.1329 0.1329 0.1329 0 -0.01(-7.06%)
Feb 10, 2021 0.1430 0.1430 0.1430 0 +0.00(+2.14%)
Feb 09, 2021 0.1352 0.1400 0.1204 0.1400 2,560 +0.02(+16.38%)
Feb 08, 2021 0.1203 0.1228 0.1203 0.1203 3,380 +0.00(+0.17%)
Feb 05, 2021 0.1201 0.1201 0.1201 0.1201 700 -0.00(-2.99%)
Feb 04, 2021 0.1238 0.1238 0.1238 0.1238 350 +0.00(+3.08%)
Feb 03, 2021 0.1201 0.1201 0.1201 0.1201 1,000 -0.00(-3.92%)
Feb 02, 2021 0.1195 0.1250 0.1195 0.1250 700 -0.00(-0.08%)
Jan 29, 2021 0.1251 0.1251 0.1251 0 +0.00(+3.39%)
Jan 28, 2021 0.1210 0.1210 0.1210 10 +0.00(+0.00%)
Jan 26, 2021 0.1210 0.1210 0.1210 0 -0.00(-1.55%)
Jan 25, 2021 0.1229 0.1229 0.1229 0.1229 661 -0.01(-10.55%)
Jan 19, 2021 0.1374 0.1374 0.1374 0 +0.01(+4.09%)
Jan 14, 2021 0.1320 0.1320 0.1320 0 +0.01(+4.60%)
Jan 13, 2021 0.1262 0.1262 0.1262 0.1262 4,600 -0.00(-0.16%)
Jan 11, 2021 0.1264 0.1264 0.1264 0 +0.00(+0.16%)
Jan 08, 2021 0.1262 0.1262 0.1262 0.1262 8,500 +0.00(+0.40%)
Jan 07, 2021 0.1257 0.1257 0.1257 0.1257 100 -0.00(-1.41%)
Dec 31, 2020 0.1275 0.1275 0.1275 0 +0.00(+0.63%)
Dec 30, 2020 0.1364 0.1400 0.1242 0.1267 4,120 +0.00(+1.44%)
Dec 29, 2020 0.1208 0.1249 0.1208 0.1249 750 +0.01(+5.13%)
Dec 24, 2020 0.1188 0.1188 0.1188 0 +0.00(+3.30%)
Dec 23, 2020 0.1150 0.1150 0.1150 0.1150 500 -0.01(-5.66%)
Dec 22, 2020 0.1219 0.1219 0.1219 14 +0.00(+0.00%)
Dec 21, 2020 0.1209 0.1219 0.1170 0.1219 16,180 -0.01(-4.99%)
Dec 16, 2020 0.1283 0.1283 0.1283 0 +0.00(+0.47%)
Dec 15, 2020 0.1277 0.1277 0.1277 0.1277 1,000 +0.00(+2.98%)
Dec 14, 2020 0.1240 0.1240 0.1240 0.1240 144 +0.00(+0.00%)
Dec 11, 2020 0.1240 0.1240 0.1240 0.1240 600 -0.01(-5.27%)
Dec 10, 2020 0.1309 0.1309 0.1309 0.1309 100 +0.01(+4.39%)
Dec 07, 2020 0.1254 0.1254 0.1254 0 +0.00(+0.08%)
Dec 04, 2020 0.1253 0.1253 0.1253 0.1253 1,000 -0.00(-0.32%)
Dec 03, 2020 0.1260 0.1260 0.1257 0.1257 1,600 -0.01(-8.45%)
Nov 23, 2020 0.1373 0.1373 0.1373 0 +0.00(+2.62%)
Nov 19, 2020 0.1338 0.1338 0.1338 0 -0.01(-4.43%)
Nov 18, 2020 0.1400 0.1400 0.1400 0.1400 11,000 -0.01(-7.77%)
Nov 13, 2020 0.1518 0.1518 0.1518 0 -0.00(-0.98%)
Nov 12, 2020 0.1533 0.1533 0.1533 0.1533 6,000 -0.00(-0.45%)
Nov 09, 2020 0.1540 0.1540 0.1540 0 +0.01(+7.69%)
Oct 27, 2020 0.1430 0.1430 0.1430 0 -0.00(-1.17%)
Oct 26, 2020 0.1651 0.1651 0.1447 0.1447 330 -0.03(-17.31%)
Oct 23, 2020 0.1750 0.1750 0.1750 0.1750 100 +0.00(+0.00%)
Oct 22, 2020 0.1763 0.1763 0.1738 0.1750 380 -0.00(-0.28%)
Oct 21, 2020 0.1793 0.1793 0.1755 0.1755 1,600 -0.02(-12.25%)
Oct 19, 2020 0.2000 0.2000 0.2000 0 +0.03(+14.29%)
Oct 07, 2020 0.1750 0.1750 0.1750 0 -0.00(-0.74%)
Sep 30, 2020 0.1763 0.1763 0.1763 0 -0.02(-8.37%)
Sep 18, 2020 0.1924 0.1924 0.1924 0 +0.00(+1.26%)
Sep 14, 2020 0.1900 0.1900 0.1900 0 -0.00(-2.41%)
Sep 11, 2020 0.1895 0.1947 0.1895 0.1947 600 +0.01(+4.90%)
Sep 10, 2020 0.1816 0.1856 0.1816 0.1856 3,000 +0.05(+32.48%)
Sep 09, 2020 0.1401 0.1401 0.1401 0.1401 5,549 +0.00(+3.01%)
Sep 08, 2020 0.1100 0.1376 0.1100 0.1360 2,229 +0.01(+12.12%)
Sep 03, 2020 0.1213 0.1213 0.1213 0 -0.02(-11.72%)
Sep 02, 2020 0.1374 0.1374 0.1374 0.1374 202 +0.02(+16.64%)
Aug 31, 2020 0.1178 0.1178 0.1178 0 -0.01(-9.38%)
Aug 28, 2020 0.1135 0.1300 0.1135 0.1300 7,300 +0.00(+3.26%)
Aug 24, 2020 0.1259 0.1259 0.1259 0 -0.00(-3.15%)
Aug 19, 2020 0.1300 0.1300 0.1300 0 -0.00(-2.91%)
Aug 18, 2020 0.1141 0.1339 0.1141 0.1339 1,110 +0.02(+16.54%)
Aug 17, 2020 0.1337 0.1337 0.1100 0.1149 14,450 -0.00(-0.09%)
Aug 14, 2020 0.1150 0.1150 0.1150 0.1150 6,400 -0.01(-8.66%)
Aug 13, 2020 0.1100 0.1259 0.1047 0.1259 14,100 -0.01(-6.81%)
Aug 10, 2020 0.1351 0.1351 0.1351 0 +0.01(+8.08%)
Aug 07, 2020 0.1242 0.1250 0.1242 0.1250 1,100 +0.01(+6.47%)
Aug 05, 2020 0.1174 0.1174 0.1174 0 -0.01(-6.08%)
Aug 04, 2020 0.1250 0.1250 0.1250 0.1250 100 +0.02(+20.08%)
Jul 31, 2020 0.1041 0.1041 0.1041 0 -0.02(-13.25%)
Jul 30, 2020 0.1021 0.1200 0.1021 0.1200 743 +0.01(+6.86%)
Jul 29, 2020 0.1123 0.1123 0.1123 50 +0.00(+0.00%)
Jul 28, 2020 0.1123 0.1123 0.1123 10 +0.00(+0.00%)
Jul 27, 2020 0.1123 0.1123 0.1123 0.1123 1,810 +0.00(+2.09%)
Jul 24, 2020 0.1100 0.1100 0.1100 0.1100 2,900 -0.01(-8.33%)
Jul 23, 2020 0.1105 0.1245 0.1105 0.1200 10,250 +0.00(+4.35%)
Jul 21, 2020 0.1150 0.1150 0.1150 0 +0.01(+10.05%)
Jul 20, 2020 0.1045 0.1045 0.1045 0.1045 10,000 +0.00(+4.81%)
Jul 16, 2020 0.0997 0.0997 0.0997 0 -0.00(-0.40%)
Jul 15, 2020 0.1038 0.1038 0.1001 0.1001 5,000 +0.00(+0.81%)
Jul 14, 2020 0.1187 0.1187 0.0993 0.0993 26,300 -0.02(-19.07%)
Jul 13, 2020 0.1200 0.1227 0.1200 0.1227 6,000 -0.00(-1.84%)
Jul 10, 2020 0.1100 0.1287 0.1100 0.1250 33,500 +0.04(+50.60%)
Jul 09, 2020 0.0971 0.0971 0.0830 0.0830 4,000 -0.01(-14.87%)
Jul 08, 2020 0.0975 0.1049 0.0932 0.0975 35,800 +0.02(+27.45%)
Jul 06, 2020 0.0765 0.0765 0.0765 0 +0.01(+11.52%)
Jul 02, 2020 0.0858 0.0858 0.0686 0.0686 1,600 -0.02(-18.91%)
Jun 29, 2020 0.0846 0.0846 0.0846 0 +0.01(+9.87%)
Jun 26, 2020 0.0789 0.0789 0.0770 0.0770 34,500 +0.03(+61.43%)
Jun 22, 2020 0.0477 0.0477 0.0477 0 +0.00(+2.58%)
Jun 19, 2020 0.0465 0.0465 0.0465 0.0465 5,000 -0.00(-7.92%)
Jun 16, 2020 0.0505 0.0505 0.0505 0 +0.00(+4.12%)
Jun 15, 2020 0.0485 0.0485 0.0485 0.0485 1,570 -0.00(-3.00%)
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.