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 UNCHANGED
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 (%)
Apr 29, 2020 0.0500 0.0500 0.0500 0 +0.00(+4.17%)
Apr 28, 2020 0.0480 0.0480 0.0480 0.0480 1,000 +0.00(+5.26%)
Apr 27, 2020 0.0456 0.0456 0.0456 70 +0.00(+0.00%)
Apr 21, 2020 0.0456 0.0456 0.0456 0 +0.00(+0.00%)
Apr 16, 2020 0.0456 0.0456 0.0456 0 -0.00(-1.51%)
Apr 15, 2020 0.0588 0.0588 0.0463 0.0463 500 +0.00(+1.98%)
Apr 13, 2020 0.0454 0.0454 0.0454 0 -0.00(-1.52%)
Apr 08, 2020 0.0461 0.0461 0.0461 0 +0.00(+0.00%)
Apr 07, 2020 0.0497 0.0497 0.0461 0.0461 2,500 -0.00(-3.96%)
Apr 06, 2020 0.0480 0.0480 0.0480 50 +0.00(+0.00%)
Apr 01, 2020 0.0480 0.0480 0.0480 0 -0.00(-0.62%)
Mar 30, 2020 0.0483 0.0483 0.0483 0 +0.00(+0.00%)
Mar 26, 2020 0.0483 0.0483 0.0483 0 +0.00(+7.33%)
Mar 25, 2020 0.0508 0.0508 0.0450 0.0450 10,030 -0.01(-11.94%)
Mar 23, 2020 0.0511 0.0511 0.0511 0 -0.00(-1.16%)
Mar 19, 2020 0.0517 0.0517 0.0517 0 +0.00(+7.93%)
Mar 17, 2020 0.0479 0.0479 0.0479 0 -0.01(-17.98%)
Mar 16, 2020 0.0551 0.0584 0.0551 0.0584 2,500 +0.00(+1.39%)
Mar 13, 2020 0.0552 0.0576 0.0552 0.0576 900 +0.00(+4.73%)
Mar 12, 2020 0.0550 0.0550 0.0550 0.0550 65,220 -0.00(-4.51%)
Mar 11, 2020 0.0580 0.0605 0.0576 0.0576 51,128 -0.00(-5.26%)
Mar 10, 2020 0.0608 0.0608 0.0608 0.0608 2,000 -0.00(-2.09%)
Mar 09, 2020 0.0621 0.0621 0.0621 22 +0.00(+0.00%)
Mar 06, 2020 0.0621 0.0621 0.0621 0.0621 2,700 +0.00(+0.00%)
Mar 05, 2020 0.0621 0.0621 0.0621 0.0621 1,000 -0.00(-0.64%)
Mar 04, 2020 0.0625 0.0625 0.0625 0.0625 2,000 +0.00(+0.32%)
Mar 03, 2020 0.0623 0.0623 0.0623 0.0623 2,000 -0.00(-0.16%)
Mar 02, 2020 0.0624 0.0624 0.0624 0.0624 1,055 +0.00(+0.65%)
Feb 28, 2020 0.0630 0.0630 0.0620 0.0620 7,000 -0.00(-2.36%)
Feb 27, 2020 0.0635 0.0635 0.0500 0.0635 3,900 +0.00(+1.44%)
Feb 26, 2020 0.0626 0.0626 0.0626 0.0626 3,000 -0.00(-0.32%)
Feb 25, 2020 0.0666 0.0666 0.0627 0.0628 7,300 -0.00(-5.85%)
Feb 24, 2020 0.0667 0.0667 0.0667 0.0667 3,000 -0.00(-0.45%)
Feb 21, 2020 0.0680 0.0680 0.0670 0.0670 13,500 +0.00(+1.67%)
Feb 20, 2020 0.0640 0.0659 0.0640 0.0659 9,200 +0.00(+1.38%)
Feb 19, 2020 0.0650 0.0650 0.0650 0.0650 4,500 -0.00(-2.55%)
Feb 18, 2020 0.0667 0.0667 0.0667 0.0667 3,000 +0.00(+0.00%)
Feb 14, 2020 0.0668 0.0668 0.0667 0.0667 8,000 +0.00(+0.00%)
Feb 13, 2020 0.0667 0.0667 0.0667 0.0667 3,000 +0.00(+0.00%)
Feb 12, 2020 0.0667 0.0667 0.0600 0.0667 19,000 +0.00(+0.30%)
Feb 11, 2020 0.0665 0.0665 0.0665 0.0665 12,000 +0.00(+0.15%)
Feb 10, 2020 0.0664 0.0664 0.0664 0.0664 10,000 +0.00(+3.59%)
Feb 07, 2020 0.0641 0.0641 0.0641 0.0641 200 -0.00(-5.04%)
Feb 06, 2020 0.0675 0.0675 0.0675 0.0675 2,000 +0.00(+2.74%)
Feb 05, 2020 0.0657 0.0657 0.0657 0.0657 2,000 -0.00(-4.78%)
Feb 04, 2020 0.0690 0.0690 0.0690 0.0690 10,500 +0.00(+1.32%)
Feb 03, 2020 0.0681 0.0681 0.0681 0.0681 110 -0.00(-0.29%)
Jan 31, 2020 0.0683 0.0683 0.0683 0.0683 500 +0.00(+2.25%)
Jan 30, 2020 0.0668 0.0668 0.0668 0.0668 7,500 -0.00(-4.57%)
Jan 24, 2020 0.0700 0.0700 0.0700 0 -0.00(-2.23%)
Jan 22, 2020 0.0716 0.0716 0.0716 0 -0.00(-0.97%)
Jan 17, 2020 0.0723 0.0723 0.0723 0 -0.00(-1.09%)
Jan 15, 2020 0.0731 0.0731 0.0731 0 +0.00(+2.09%)
Jan 14, 2020 0.0716 0.0716 0.0716 0.0716 10,000 -0.00(-0.14%)
Jan 10, 2020 0.0717 0.0717 0.0717 0 +0.00(+0.56%)
Jan 09, 2020 0.0713 0.0713 0.0713 0.0713 4,205 -0.00(-0.56%)
Jan 08, 2020 0.0700 0.0717 0.0700 0.0717 5,797 +0.00(+2.43%)
Jan 07, 2020 0.0700 0.0700 0.0700 0.0700 200 -0.00(-2.64%)
Dec 31, 2019 0.0719 0.0719 0.0719 0 -0.00(-0.96%)
Dec 30, 2019 0.0726 0.0779 0.0716 0.0726 2,430 +0.00(+1.54%)
Dec 27, 2019 0.0717 0.0739 0.0715 0.0715 1,100 +0.06(+532.74%)
Oct 16, 2019 0.0113 0.0113 0.0113 0 +0.00(+61.43%)
Oct 09, 2019 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Oct 07, 2019 0.0070 0.0070 0.0070 0 -0.00(-6.67%)
Oct 04, 2019 0.0100 0.0100 0.0075 0.0075 47,500 -0.00(-16.67%)
Oct 03, 2019 0.0100 0.0100 0.0045 0.0090 48,525 -0.00(-5.26%)
Oct 01, 2019 0.0095 0.0095 0.0095 0 +0.00(+1.06%)
Sep 30, 2019 0.0094 0.0094 0.0094 0.0094 33,000 -0.01(-41.25%)
Sep 26, 2019 0.0160 0.0160 0.0160 0 +0.01(+45.45%)
Sep 25, 2019 0.0110 0.0110 0.0110 0.0110 2,000 +0.00(+0.00%)
Sep 24, 2019 0.0110 0.0110 0.0110 0.0110 6,578 +0.00(+7.84%)
Sep 20, 2019 0.0102 0.0102 0.0102 0 +0.00(+9.68%)
Sep 19, 2019 0.0189 0.0189 0.0093 0.0093 58,114 +0.00(+0.00%)
Sep 13, 2019 0.0093 0.0093 0.0093 0 -0.00(-9.71%)
Sep 11, 2019 0.0103 0.0103 0.0103 0 -0.00(-31.33%)
Sep 09, 2019 0.0150 0.0150 0.0150 0 -0.00(-16.67%)
Aug 30, 2019 0.0180 0.0180 0.0180 0 -0.00(-18.18%)
Aug 29, 2019 0.0140 0.0220 0.0080 0.0220 26,818 +0.00(+22.22%)
Aug 28, 2019 0.0095 0.0180 0.0095 0.0180 600 -0.00(-18.18%)
Aug 27, 2019 0.0190 0.0220 0.0190 0.0220 2,000 +0.00(+0.00%)
Aug 26, 2019 0.0080 0.0220 0.0080 0.0220 20,500 +0.00(+22.22%)
Aug 21, 2019 0.0180 0.0180 0.0180 0 +0.01(+80.00%)
Aug 19, 2019 0.0100 0.0100 0.0100 0 -0.02(-60.00%)
Aug 16, 2019 0.0228 0.0250 0.0228 0.0250 24,300 +0.01(+79.86%)
Aug 15, 2019 0.0102 0.0139 0.0102 0.0139 2,000 +0.00(+6.92%)
Aug 14, 2019 0.0130 0.0130 0.0130 0.0130 5,000 -0.00(-0.76%)
Aug 12, 2019 0.0131 0.0131 0.0131 0 +0.00(+0.00%)
Aug 08, 2019 0.0131 0.0131 0.0131 0 -0.01(-34.17%)
Aug 07, 2019 0.0230 0.0230 0.0188 0.0199 73,150 +0.01(+51.91%)
Aug 06, 2019 0.0170 0.0220 0.0131 0.0131 742,960 -0.00(-20.61%)
Aug 02, 2019 0.0165 0.0165 0.0165 0 +0.00(+8.55%)
Aug 01, 2019 0.0102 0.0152 0.0102 0.0152 40,000 -0.00(-20.42%)
Jul 31, 2019 0.0191 0.0191 0.0191 0.0191 3,960 +0.01(+85.44%)
Jul 30, 2019 0.0103 0.0103 0.0103 0.0103 25,000 +0.00(+9.57%)
Jul 29, 2019 0.0094 0.0094 0.0094 0.0094 1,500 -0.01(-52.76%)
Jul 26, 2019 0.0080 0.0199 0.0080 0.0199 8,600 +0.00(+22.09%)
Jul 23, 2019 0.0163 0.0163 0.0163 0 +0.00(+6.54%)
Jul 22, 2019 0.0070 0.0153 0.0070 0.0153 13,300 -0.00(-23.50%)
Jul 19, 2019 0.0095 0.0200 0.0095 0.0200 12,500 +0.00(+0.00%)
Jul 18, 2019 0.0070 0.0200 0.0070 0.0200 21,300 +0.00(+4.71%)
Jul 17, 2019 0.0180 0.0191 0.0070 0.0191 5,000 -0.00(-4.50%)
Jul 16, 2019 0.0164 0.0200 0.0164 0.0200 17,500 +0.00(+21.95%)
Jul 15, 2019 0.0065 0.0164 0.0065 0.0164 26,250 -0.00(-18.00%)
Jul 12, 2019 0.0193 0.0200 0.0193 0.0200 8,000 +0.01(+110.53%)
Jul 11, 2019 0.0200 0.0200 0.0095 0.0095 11,000 -0.01(-42.07%)
Jul 10, 2019 0.0164 0.0164 0.0164 0.0164 1,300 -0.00(-14.58%)
Jul 05, 2019 0.0192 0.0192 0.0192 0 +0.00(+12.94%)
Jun 28, 2019 0.0170 0.0170 0.0170 0 +0.00(+13.33%)
Jun 26, 2019 0.0150 0.0150 0.0150 0 +0.00(+12.78%)
Jun 24, 2019 0.0133 0.0133 0.0133 0 -0.00(-26.11%)
Jun 21, 2019 0.0103 0.0180 0.0103 0.0180 25,100 +0.01(+80.00%)
Jun 20, 2019 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Jun 17, 2019 0.0100 0.0100 0.0100 0 +0.00(+25.00%)
Jun 14, 2019 0.0080 0.0080 0.0080 0.0080 10,000 -0.00(-20.00%)
Jun 13, 2019 0.0070 0.0100 0.0070 0.0100 6,400 +0.00(+0.00%)
Jun 10, 2019 0.0100 0.0100 0.0100 0 -0.01(-35.48%)
Jun 07, 2019 0.0155 0.0155 0.0155 0.0155 15,000 +0.00(+10.71%)
Jun 03, 2019 0.0140 0.0140 0.0140 0 +0.00(+12.00%)
May 31, 2019 0.0125 0.0125 0.0125 0.0125 2,000 +0.01(+197.62%)
May 21, 2019 0.0042 0.0042 0.0042 0 +0.00(+5.00%)
May 17, 2019 0.0040 0.0040 0.0040 0 -0.00(-42.03%)
May 16, 2019 0.0130 0.0169 0.0069 0.0069 72,150 -0.00(-31.00%)
May 15, 2019 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+35.14%)
May 14, 2019 0.0074 0.0074 0.0074 0.0074 100 -0.00(-26.00%)
May 13, 2019 0.0100 0.0100 0.0100 0.0100 10,002 -0.00(-13.04%)
May 10, 2019 0.0115 0.0115 0.0115 0.0115 180,000 +0.00(+66.67%)
May 08, 2019 0.0069 0.0069 0.0069 0 -0.01(-42.50%)
May 07, 2019 0.0130 0.0140 0.0069 0.0120 171,122 -0.00(-28.99%)
May 03, 2019 0.0169 0.0169 0.0169 0 +0.00(+0.00%)
May 02, 2019 0.0140 0.0169 0.0140 0.0169 50,100 +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.