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 (%)
Nov 30, 2018 0.2598 0.2800 0.2570 0.2728 12,300 +0.01(+4.92%)
Nov 29, 2018 0.2700 0.2720 0.2600 0.2600 11,500 -0.00(-1.33%)
Nov 28, 2018 0.2737 0.2737 0.2635 0.2635 5,500 -0.00(-0.57%)
Nov 27, 2018 0.2639 0.2650 0.2639 0.2650 16,000 -0.00(-1.82%)
Nov 26, 2018 0.2700 0.2776 0.2693 0.2699 6,700 -0.02(-5.63%)
Nov 23, 2018 0.2737 0.2860 0.2737 0.2860 1,900 +0.01(+3.47%)
Nov 21, 2018 0.2764 0.2764 0.2764 0 -0.01(-1.92%)
Nov 20, 2018 0.2848 0.2902 0.2818 0.2818 19,600 +0.00(+0.46%)
Nov 19, 2018 0.2784 0.2940 0.2784 0.2805 7,675 -0.00(-0.32%)
Nov 16, 2018 0.2814 0.2814 0.2814 0.2814 6,000 +0.00(+0.00%)
Nov 15, 2018 0.2968 0.2968 0.2814 0.2814 6,700 -0.00(-1.23%)
Nov 14, 2018 0.2833 0.2850 0.2810 0.2849 10,250 +0.00(+0.25%)
Nov 13, 2018 0.2849 0.2849 0.2842 0.2842 17,500 -0.02(-6.64%)
Nov 12, 2018 0.2913 0.3044 0.2884 0.3044 5,920 -0.00(-0.46%)
Nov 09, 2018 0.3058 0.3058 0.3058 0.3058 100 -0.01(-1.67%)
Nov 08, 2018 0.3110 0.3110 0.3110 33 +0.00(+0.00%)
Nov 06, 2018 0.3110 0.3110 0.3110 0 +0.00(+1.14%)
Nov 05, 2018 0.2975 0.3075 0.2975 0.3075 2,250 +0.01(+1.75%)
Nov 02, 2018 0.3020 0.3022 0.3020 0.3022 2,500 +0.01(+4.21%)
Oct 31, 2018 0.2900 0.2900 0.2900 0 -0.00(-0.62%)
Oct 30, 2018 0.2944 0.2960 0.2918 0.2918 2,150 -0.01(-3.22%)
Oct 29, 2018 0.3030 0.3030 0.3015 0.3015 9,825 +0.00(+0.87%)
Oct 26, 2018 0.2990 0.2990 0.2989 0.2989 1,700 -0.00(-1.26%)
Oct 25, 2018 0.3029 0.3104 0.3027 0.3027 14,486 -0.00(-0.36%)
Oct 24, 2018 0.3169 0.3340 0.3038 0.3038 12,970 -0.02(-6.41%)
Oct 23, 2018 0.3314 0.3343 0.3246 0.3246 33,700 -0.01(-2.58%)
Oct 22, 2018 0.3337 0.3360 0.3185 0.3332 21,000 +0.01(+4.45%)
Oct 19, 2018 0.3210 0.3312 0.3120 0.3190 31,800 -0.01(-1.85%)
Oct 18, 2018 0.3114 0.3250 0.3114 0.3250 4,840 +0.00(+0.00%)
Oct 17, 2018 0.3180 0.3250 0.3180 0.3250 10,200 +0.00(+0.00%)
Oct 16, 2018 0.3150 0.3250 0.3119 0.3250 15,700 +0.02(+4.84%)
Oct 15, 2018 0.3142 0.3142 0.3052 0.3100 4,700 -0.01(-2.52%)
Oct 12, 2018 0.3166 0.3180 0.3166 0.3180 4,800 +0.02(+7.80%)
Oct 11, 2018 0.3000 0.3013 0.2950 0.2950 10,523 +0.01(+2.68%)
Oct 10, 2018 0.3010 0.3010 0.2873 0.2873 8,632 -0.02(-7.23%)
Oct 09, 2018 0.3097 0.3097 0.3097 0.3097 11,000 -0.01(-3.22%)
Oct 08, 2018 0.3200 0.3200 0.3200 0.3200 25,000 +0.01(+3.90%)
Oct 05, 2018 0.3127 0.3127 0.3080 0.3080 5,300 -0.01(-3.45%)
Oct 04, 2018 0.3250 0.3260 0.3135 0.3190 12,010 -0.00(-1.18%)
Oct 03, 2018 0.3200 0.3300 0.3200 0.3228 16,950 -0.00(-1.50%)
Oct 02, 2018 0.3160 0.3329 0.3100 0.3277 26,390 +0.04(+14.14%)
Oct 01, 2018 0.2981 0.2981 0.2870 0.2871 17,500 -0.03(-8.77%)
Sep 28, 2018 0.3063 0.3147 0.3054 0.3147 11,700 +0.01(+3.25%)
Sep 27, 2018 0.3130 0.3130 0.3010 0.3048 24,887 -0.01(-2.96%)
Sep 26, 2018 0.3050 0.3141 0.3036 0.3141 19,300 +0.01(+3.09%)
Sep 25, 2018 0.3197 0.3197 0.3028 0.3047 35,000 +0.00(+1.16%)
Sep 24, 2018 0.3000 0.3117 0.2979 0.3012 17,616 +0.01(+3.86%)
Sep 21, 2018 0.3000 0.3067 0.2900 0.2900 68,400 -0.02(-6.99%)
Sep 20, 2018 0.3171 0.3171 0.3118 0.3118 37,500 -0.01(-1.70%)
Sep 19, 2018 0.2856 0.3172 0.2856 0.3172 72,666 +0.04(+15.64%)
Sep 18, 2018 0.2840 0.2850 0.2720 0.2743 25,417 +0.00(+1.59%)
Sep 17, 2018 0.2292 0.2700 0.2292 0.2700 33,250 +0.04(+17.90%)
Sep 14, 2018 0.2340 0.2340 0.2290 0.2290 1,000 -0.01(-5.18%)
Sep 13, 2018 0.2409 0.2471 0.2409 0.2415 16,740 +0.00(+0.63%)
Sep 12, 2018 0.2400 0.2400 0.2323 0.2400 9,600 +0.01(+2.56%)
Sep 11, 2018 0.2444 0.2444 0.2333 0.2340 4,900 -0.01(-2.50%)
Sep 10, 2018 0.2430 0.2482 0.2350 0.2400 13,850 -0.00(-0.83%)
Sep 07, 2018 0.2410 0.2420 0.2380 0.2420 13,200 +0.00(+0.83%)
Sep 06, 2018 0.2550 0.2550 0.2370 0.2400 18,900 -0.01(-4.00%)
Sep 05, 2018 0.2700 0.2700 0.2500 0.2500 25,050 -0.02(-6.54%)
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.