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

Nighthawk Gold Corp (OP: MIMZF )

0.1928 UNCHANGED
Last Price Updated: 2:17 PM EST, Feb 8, 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 (%)
Mar 31, 2017 0.6130 0.6130 0.6130 0.6130 3,226 +0.01(+2.25%)
Mar 30, 2017 0.6145 0.6145 0.5965 0.5995 17,805 -0.03(-5.25%)
Mar 29, 2017 0.6010 0.6327 0.5790 0.6327 8,980 +0.04(+7.60%)
Mar 28, 2017 0.5880 0.5880 0.5880 0.5880 1,725 -0.01(-1.01%)
Mar 27, 2017 0.6380 0.6380 0.5921 0.5940 13,600 -0.02(-2.62%)
Mar 24, 2017 0.6107 0.6118 0.6100 0.6100 9,000 -0.00(-0.16%)
Mar 23, 2017 0.6480 0.6480 0.6110 0.6110 56,251 -0.02(-2.80%)
Mar 22, 2017 0.6407 0.6480 0.6157 0.6286 48,173 -0.01(-1.04%)
Mar 21, 2017 0.6339 0.6410 0.6188 0.6352 60,983 +0.01(+0.79%)
Mar 20, 2017 0.6231 0.6303 0.6203 0.6302 185,450 +0.03(+5.44%)
Mar 17, 2017 0.5836 0.6094 0.5836 0.5977 10,120 -0.00(-0.63%)
Mar 16, 2017 0.5900 0.6069 0.5773 0.6015 11,119 +0.04(+6.46%)
Mar 15, 2017 0.5370 0.5668 0.5259 0.5650 80,600 +0.04(+6.93%)
Mar 14, 2017 0.5830 0.5830 0.5283 0.5284 119,870 -0.06(-10.59%)
Mar 13, 2017 0.5776 0.5910 0.5670 0.5910 31,133 +0.00(+0.17%)
Mar 10, 2017 0.5972 0.5972 0.5830 0.5900 49,139 -0.00(-0.64%)
Mar 09, 2017 0.6421 0.6421 0.5938 0.5938 49,750 -0.06(-8.66%)
Mar 08, 2017 0.5999 0.6543 0.5821 0.6501 174,913 +0.05(+8.53%)
Mar 07, 2017 0.5870 0.6085 0.5716 0.5990 157,939 +0.05(+9.05%)
Mar 06, 2017 0.5470 0.5493 0.5346 0.5493 6,500 +0.02(+4.27%)
Mar 03, 2017 0.5546 0.5546 0.5268 0.5268 133,075 +0.00(+0.36%)
Mar 02, 2017 0.5105 0.5320 0.5050 0.5249 81,300 +0.01(+2.52%)
Mar 01, 2017 0.4979 0.5220 0.4950 0.5120 67,575 +0.01(+1.09%)
Feb 28, 2017 0.5202 0.5245 0.4992 0.5065 111,142 -0.01(-2.41%)
Feb 27, 2017 0.5400 0.5469 0.5190 0.5190 134,750 -0.02(-3.89%)
Feb 24, 2017 0.5367 0.5400 0.5230 0.5400 32,500 +0.00(+0.80%)
Feb 23, 2017 0.5300 0.5390 0.5200 0.5357 33,794 +0.02(+4.04%)
Feb 22, 2017 0.5190 0.5200 0.5147 0.5149 28,000 +0.00(+0.37%)
Feb 21, 2017 0.5264 0.5280 0.5076 0.5130 54,100 -0.01(-1.95%)
Feb 17, 2017 0.5232 0.5232 0.5232 0 -0.01(-2.75%)
Feb 16, 2017 0.5490 0.5490 0.5320 0.5380 67,344 -0.00(-0.19%)
Feb 15, 2017 0.5224 0.5390 0.5224 0.5390 42,800 -0.01(-1.10%)
Feb 14, 2017 0.5247 0.5450 0.5247 0.5450 21,500 +0.01(+1.38%)
Feb 13, 2017 0.5452 0.5470 0.5260 0.5376 27,555 -0.00(-0.44%)
Feb 10, 2017 0.5610 0.5690 0.5390 0.5400 87,408 +0.00(+0.56%)
Feb 09, 2017 0.5470 0.5510 0.5275 0.5370 41,909 -0.03(-4.96%)
Feb 08, 2017 0.6110 0.6172 0.5610 0.5650 263,752 -0.05(-7.38%)
Feb 07, 2017 0.5651 0.6100 0.5500 0.6100 90,200 +0.06(+10.03%)
Feb 06, 2017 0.5760 0.5990 0.5300 0.5544 132,100 +0.01(+1.35%)
Feb 03, 2017 0.5773 0.5773 0.5180 0.5470 274,375 -0.03(-5.38%)
Feb 02, 2017 0.5250 0.6039 0.5250 0.5781 155,550 +0.09(+18.34%)
Feb 01, 2017 0.4540 0.4885 0.4532 0.4885 38,680 +0.01(+1.98%)
Jan 31, 2017 0.4340 0.4870 0.4340 0.4790 58,000 +0.08(+19.12%)
Jan 30, 2017 0.4080 0.4021 0.4021 20,000 -0.01(-1.45%)
Jan 26, 2017 0.4080 0.4080 0.4080 0 +0.02(+4.06%)
Jan 25, 2017 0.3930 0.3930 0.3805 0.3921 73,479 -0.02(-4.85%)
Jan 24, 2017 0.4190 0.4200 0.4048 0.4121 38,584 -0.01(-1.41%)
Jan 23, 2017 0.4077 0.4180 0.3960 0.4180 36,500 +0.05(+12.67%)
Jan 19, 2017 0.3710 0.3710 0.3710 0 +0.00(+0.54%)
Jan 18, 2017 0.3773 0.3776 0.3690 0.3690 40,200 -0.01(-1.99%)
Jan 17, 2017 0.3870 0.3870 0.3695 0.3765 71,388 +0.02(+5.05%)
Jan 13, 2017 0.3584 0.3584 0.3584 0 -0.01(-1.48%)
Jan 12, 2017 0.3840 0.3906 0.3570 0.3638 15,950 -0.02(-4.76%)
Jan 11, 2017 0.3690 0.3820 0.3690 0.3820 50,920 +0.01(+2.55%)
Jan 10, 2017 0.3840 0.3840 0.3700 0.3725 50,100 +0.00(+0.13%)
Jan 09, 2017 0.3792 0.3810 0.3644 0.3720 71,842 +0.02(+4.29%)
Jan 06, 2017 0.3648 0.3650 0.3550 0.3567 51,608 -0.01(-1.46%)
Jan 05, 2017 0.3530 0.3650 0.3422 0.3620 87,941 +0.02(+5.32%)
Jan 04, 2017 0.3430 0.3470 0.3430 0.3437 14,000 -0.00(-1.24%)
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.