Harvest Gold Corp (HVG)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -14.2857142857 | 0.035 | 0.035 | 0.025 | 91676 | 0.03017322 | CS |
| 4 | -0.005 | -14.2857142857 | 0.035 | 0.045 | 0.025 | 47868 | 0.03440032 | CS |
| 12 | -0.005 | -14.2857142857 | 0.035 | 0.045 | 0.025 | 27727 | 0.03295705 | CS |
| 26 | -0.015 | -33.3333333333 | 0.045 | 0.05 | 0.025 | 29406 | 0.0365816 | CS |
| 52 | 0.01 | 50 | 0.02 | 0.06 | 0.02 | 48019 | 0.03919152 | CS |
| 156 | -0.18 | -85.7142857143 | 0.21 | 0.23 | 0.015 | 57973 | 0.04411047 | CS |
| 260 | -0.065 | -68.4210526316 | 0.095 | 0.285 | 0.015 | 46221 | 0.07439721 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.025 | 354000 |
| 1739486400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2000 |
| 1739400000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 5704 |
| 1739313600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 5000 |
| 1739227200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 24490 |
| 1738968000 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 127000 |
| 1738881600 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 1000 |
| 1738795200 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 67571 |
| 1738708800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 4000 |
| 1738622400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 3020 |
| 1738363200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 69500 |
| 1738276800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 4000 |
| 1738190400 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 54000 |
| 1738104000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1000 |
| 1738017600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1000 |
| 1737758400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1200 |
| 1737672000 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 1000 |
| 1737585600 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 101000 |
| 1737499200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 83000 |
| 1737412800 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 89000 |
| 1737153600 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 8000 |
| 1737067200 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 4750 |
| 1736980800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1736894400 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 1000 |
| 1736808000 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 12000 |
| 1736548800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1736462400 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 3100 |
| 1736376000 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 7000 |
| 1736289600 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 1000 |
| 1736203200 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 4000 |
| 1735944000 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 1000 |
| 1735857600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 63000 |
| 1735684800 | 0.03 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 41000 |
| 1735598400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 48000 |
| 1735339200 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 174000 |
| 1735069200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1734993600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2000 |
| 1734734400 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 1000 |
| 1734648000 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 9000 |
| 1734561600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2000 |
| 1734475200 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 3736 |
| 1734388800 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 6000 |
| 1734129600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 3000 |
| 1734043200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 5000 |
| 1733956800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 1240 |
| 1733870400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2000 |
| 1733784000 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 4000 |
| 1733524800 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 6351 |
| 1733438400 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 36323 |
| 1733352000 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.03 | 45500 |
| 1733265600 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 16551 |
| 1733179200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 2000 |
| 1732920000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1000 |
| 1732833600 | 0.04 | 0.01 | 33.33 | 0.04 | 0.04 | 0.04 | 1000 |
| 1732747200 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 33678 |
| 1732660800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2000 |
| 1732574400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 4008 |
| 1732315200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 7000 |
| 1732228800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 44000 |
| 1732142400 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 76000 |
| 1732056000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2000 |
| 1731969600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 17000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
