Harvest Gold Corp Historical Data - HVG | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Harvest Gold Corp (HVG)
Harvest Gold Corp (HVG) Historical

Harvest Gold Corp (HVG)

0.035

-0.015

(-30.00%)

Closed April 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-22.2222222222	0.045	0.06	0.035	99493	0.05243701	CS
4	0	0	0.035	0.06	0.03	80035	0.04307561	CS
12	0.01	40	0.025	0.06	0.02	65330	0.03482908	CS
26	0.015	75	0.02	0.06	0.015	84666	0.02967632	CS
52	0.01	40	0.025	0.06	0.015	116590	0.03048721	CS
156	-0.125	-78.125	0.16	0.24	0.015	77057	0.06830476	CS
260	0.02	133.333333333	0.015	0.285	0.01	76168	0.06126111	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.05	0	0.00	0.05	0.05	0.05	0
1714081200	0.05	0.005	11.11	0.05	0.05	0.04	75000
1713994800	0.045	0	0.00	0.05	0.05	0.045	12500
1713908400	0.045	-0.01	-18.18	0.055	0.055	0.045	49000
1713822000	0.055	0.015	37.50	0.04	0.06	0.04	341966
1713562800	0.04	0	0.00	0.045	0.045	0.04	19000
1713476400	0.04	0	0.00	0.035	0.045	0.035	165000
1713390000	0.04	0	0.00	0.04	0.04	0.04	2000
1713303600	0.04	0	0.00	0.045	0.045	0.04	6000
1713217200	0.04	0	0.00	0.045	0.045	0.04	3541
1712958000	0.04	0	0.00	0.04	0.04	0.04	29000
1712871600	0.04	0	0.00	0.045	0.045	0.035	67767
1712785200	0.04	0	0.00	0.04	0.04	0.04	6097
1712698800	0.04	0	0.00	0.04	0.04	0.04	33000
1712612400	0.04	0	0.00	0.045	0.045	0.04	34000
1712353200	0.04	0	0.00	0.04	0.04	0.035	88000
1712266800	0.04	0.01	33.33	0.03	0.04	0.03	437800
1712180400	0.03	0	0.00	0.03	0.03	0.03	10000
1712094000	0.03	0	0.00	0.03	0.03	0.03	68000
1712007600	0.03	0	0.00	0.035	0.035	0.03	73000
1711662000	0.03	0	0.00	0.03	0.03	0.03	38000
1711575600	0.03	0	0.00	0.03	0.03	0.025	15200
1711489200	0.03	0	0.00	0.03	0.03	0.03	28000
1711402800	0.03	0	0.00	0.03	0.03	0.03	98000
1711143600	0.03	0	0.00	0.03	0.03	0.03	15033
1711057200	0.03	0	0.00	0.03	0.03	0.03	8000
1710970800	0.03	0	0.00	0.03	0.03	0.03	4000
1710884400	0.03	0	0.00	0.03	0.035	0.03	89000
1710798000	0.03	-0.005	-14.29	0.035	0.035	0.03	128872
1710538800	0.035	0.005	16.67	0.035	0.035	0.03	19000
1710452400	0.03	0.005	20.00	0.03	0.03	0.03	52000
1710366000	0.025	-0.005	-16.67	0.03	0.03	0.025	211000
1710279600	0.03	0.005	20.00	0.03	0.03	0.03	14000
1710193200	0.025	0	0.00	0.025	0.03	0.025	118355
1709937600	0.025	0.005	25.00	0.025	0.025	0.025	279374
1709851200	0.02	0	0.00	0.02	0.02	0.02	2667
1709764800	0.02	0	0.00	0.02	0.02	0.02	13000
1709678400	0.02	0	0.00	0.02	0.02	0.02	6700
1709592000	0.02	0	0.00	0.025	0.025	0.02	6627
1709332800	0.02	0	0.00	0.02	0.02	0.02	50000
1709246400	0.02	0	0.00	0.02	0.02	0.02	0
1709160000	0.02	0	0.00	0.02	0.02	0.02	0
1709073600	0.02	0	0.00	0.02	0.02	0.02	0
1708987200	0.02	0	0.00	0.02	0.02	0.02	0
1708728000	0.02	0	0.00	0.02	0.02	0.02	0
1708641600	0.02	0	0.00	0.02	0.02	0.02	1000
1708555200	0.02	0	0.00	0.02	0.02	0.02	0
1708468800	0.02	0	0.00	0.02	0.02	0.02	0
1708123200	0.02	-0.005	-20.00	0.02	0.02	0.02	1334
1708036800	0.025	0	0.00	0.025	0.025	0.025	0
1707950400	0.025	0	0.00	0.025	0.025	0.025	0
1707864000	0.025	0	0.00	0.025	0.025	0.025	0
1707777600	0.025	0	0.00	0.025	0.025	0.025	0
1707518400	0.025	0.005	25.00	0.025	0.025	0.025	10000
1707432000	0.02	0	0.00	0.02	0.02	0.02	156312
1707345600	0.02	0	0.00	0.02	0.02	0.02	0
1707259200	0.02	-0.005	-20.00	0.02	0.02	0.02	8693
1707172800	0.025	0	0.00	0.025	0.025	0.025	45000
1706913600	0.025	0	0.00	0.025	0.025	0.025	0
1706827200	0.025	0	0.00	0.025	0.025	0.025	8000
1706740800	0.025	0	0.00	0.025	0.025	0.025	0
1706654400	0.025	0	0.00	0.025	0.025	0.025	0
1706568000	0.025	0	0.00	0.025	0.025	0.025	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions