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 (%)
Oct 31, 2016 0.3524 0.3524 0.3524 0.3524 6,989 +0.00(+0.11%)
Oct 28, 2016 0.3493 0.3672 0.3493 0.3520 62,200 +0.00(+0.83%)
Oct 27, 2016 0.3755 0.3755 0.3491 0.3491 55,600 -0.02(-6.00%)
Oct 26, 2016 0.3650 0.3714 0.3650 0.3714 7,400 +0.00(+0.11%)
Oct 25, 2016 0.3710 0.3710 0.3710 0.3710 10,000 +0.01(+1.64%)
Oct 24, 2016 0.3646 0.3650 0.3646 0.3650 7,895 -0.02(-6.02%)
Oct 21, 2016 0.3879 0.3884 0.3800 0.3884 8,500 -0.00(-0.41%)
Oct 20, 2016 0.3772 0.3900 0.3772 0.3900 13,500 -0.00(-1.02%)
Oct 19, 2016 0.4142 0.4152 0.3936 0.3940 178,500 -0.02(-4.83%)
Oct 18, 2016 0.4110 0.4140 0.3910 0.4140 196,975 +0.02(+5.08%)
Oct 17, 2016 0.4320 0.4320 0.3857 0.3940 83,500 +0.00(+0.03%)
Oct 14, 2016 0.4232 0.4232 0.3939 0.3939 14,545 -0.02(-4.62%)
Oct 13, 2016 0.4197 0.4340 0.4130 0.4130 247,200 +0.03(+6.77%)
Oct 12, 2016 0.3950 0.3975 0.3667 0.3868 49,600 +0.03(+9.33%)
Oct 11, 2016 0.3538 0.3538 0.3538 0.3538 6,989 +0.01(+1.55%)
Oct 07, 2016 0.3484 0.3484 0.3484 0 +0.01(+3.69%)
Oct 06, 2016 0.3360 0.3400 0.3360 0.3360 5,600 +0.02(+4.74%)
Oct 05, 2016 0.3322 0.3322 0.3208 0.3208 34,000 +0.00(+1.36%)
Oct 04, 2016 0.3460 0.3484 0.2960 0.3165 171,735 -0.07(-17.54%)
Oct 03, 2016 0.3983 0.3984 0.3838 0.3838 55,500 -0.03(-7.07%)
Sep 30, 2016 0.4232 0.4500 0.4020 0.4130 85,676 -0.02(-4.46%)
Sep 29, 2016 0.4323 0.4323 0.4323 0.4323 3,500 +0.00(+0.63%)
Sep 28, 2016 0.4296 0.4296 0.4296 0.4296 10,000 +0.00(+1.08%)
Sep 27, 2016 0.4360 0.4360 0.4250 0.4250 3,250 -0.01(-2.30%)
Sep 23, 2016 0.4350 0.4350 0.4350 0 +0.01(+1.90%)
Sep 22, 2016 0.4269 0.4269 0.4269 0.4269 371 +0.01(+1.72%)
Sep 21, 2016 0.4130 0.4197 0.4130 0.4197 38,098 +0.01(+2.14%)
Sep 19, 2016 0.4109 0.4109 0.4109 0 +0.01(+3.24%)
Sep 16, 2016 0.4244 0.4244 0.3980 0.3980 53,900 -0.05(-12.14%)
Sep 15, 2016 0.4140 0.4530 0.4140 0.4530 30,000 +0.02(+5.82%)
Sep 14, 2016 0.4270 0.4281 0.4113 0.4281 34,200 -0.00(-0.21%)
Sep 13, 2016 0.4445 0.4497 0.4194 0.4290 138,573 +0.04(+10.31%)
Sep 12, 2016 0.3841 0.4074 0.3841 0.3889 46,168 +0.00(+0.00%)
Sep 09, 2016 0.3968 0.3968 0.3889 0.3889 5,500 +0.01(+2.05%)
Sep 07, 2016 0.3811 0.3811 0.3811 0 +0.02(+5.80%)
Sep 06, 2016 0.3540 0.3690 0.3540 0.3602 43,249 +0.02(+6.25%)
Sep 02, 2016 0.3390 0.3390 0.3390 0 +0.02(+6.27%)
Aug 30, 2016 0.3190 0.3190 0.3190 0 -0.02(-7.00%)
Aug 29, 2016 0.3430 0.3430 0.3430 0.3430 3,000 +0.01(+1.51%)
Aug 26, 2016 0.3474 0.3474 0.3379 0.3379 14,045 -0.01(-1.77%)
Aug 25, 2016 0.3360 0.3440 0.3210 0.3440 54,200 +0.04(+12.42%)
Aug 24, 2016 0.3150 0.3150 0.3060 0.3060 3,000 -0.01(-3.04%)
Aug 23, 2016 0.3340 0.3570 0.3156 0.3156 30,300 -0.02(-6.35%)
Aug 22, 2016 0.3480 0.3500 0.3270 0.3370 50,100 -0.01(-3.44%)
Aug 19, 2016 0.3490 0.3490 0.3490 0.3490 4,500 -0.01(-2.57%)
Aug 18, 2016 0.3541 0.3584 0.3500 0.3582 15,800 +0.01(+2.34%)
Aug 17, 2016 0.3593 0.3593 0.3495 0.3500 16,000 -0.02(-4.71%)
Aug 16, 2016 0.3673 0.3673 0.3673 0.3673 3,000 -0.01(-2.68%)
Aug 15, 2016 0.4130 0.4130 0.3774 0.3774 68,268 +0.02(+6.61%)
Aug 12, 2016 0.3970 0.3970 0.3478 0.3540 23,000 -0.01(-1.75%)
Aug 11, 2016 0.3290 0.4100 0.3290 0.3603 12,600 +0.07(+24.67%)
Aug 10, 2016 0.2899 0.2900 0.2890 0.2890 35,700 +0.01(+2.85%)
Aug 09, 2016 0.2849 0.2873 0.2810 0.2810 18,900 +0.00(+0.36%)
Aug 08, 2016 0.2840 0.2874 0.2800 0.2800 44,069 -0.01(-2.78%)
Aug 05, 2016 0.2733 0.2880 0.2713 0.2880 61,437 +0.01(+3.30%)
Aug 04, 2016 0.2788 0.2788 0.2788 0.2788 3,000 -0.01(-2.21%)
Aug 03, 2016 0.2860 0.2860 0.2848 0.2851 51,500 +0.02(+5.83%)
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.