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 29, 2018 0.5021 0.5021 0.5021 0 -0.00(-0.75%)
Mar 28, 2018 0.5081 0.5360 0.5059 0.5059 8,000 +0.01(+1.06%)
Mar 27, 2018 0.5228 0.5228 0.5006 0.5006 950 -0.01(-2.64%)
Mar 26, 2018 0.4932 0.5297 0.4830 0.5142 33,388 +0.03(+5.90%)
Mar 23, 2018 0.4844 0.4855 0.4750 0.4855 60,000 +0.02(+3.31%)
Mar 22, 2018 0.4840 0.4940 0.4544 0.4700 64,000 -0.03(-5.24%)
Mar 21, 2018 0.5086 0.5086 0.4960 0.4960 9,260 +0.00(+0.77%)
Mar 20, 2018 0.4871 0.4931 0.4800 0.4922 63,520 +0.01(+1.80%)
Mar 19, 2018 0.4625 0.4835 0.4625 0.4835 9,100 +0.03(+7.44%)
Mar 15, 2018 0.4500 0.4500 0.4500 0 -0.01(-2.72%)
Mar 14, 2018 0.4999 0.4999 0.4600 0.4626 14,500 -0.01(-3.09%)
Mar 13, 2018 0.4728 0.4906 0.4728 0.4773 12,850 -0.00(-0.65%)
Mar 12, 2018 0.4700 0.4882 0.4699 0.4804 9,450 +0.01(+1.39%)
Mar 09, 2018 0.4735 0.4738 0.4725 0.4738 7,000 +0.00(+0.38%)
Mar 08, 2018 0.4720 0.4720 0.4720 0.4720 300 -0.02(-3.85%)
Mar 07, 2018 0.4685 0.4909 0.4671 0.4909 2,735 +0.01(+3.13%)
Mar 06, 2018 0.5015 0.5015 0.4705 0.4760 24,505 +0.01(+3.25%)
Mar 05, 2018 0.4735 0.4799 0.4600 0.4610 13,343 -0.01(-3.11%)
Mar 02, 2018 0.4710 0.4910 0.4710 0.4758 8,200 -0.01(-2.70%)
Mar 01, 2018 0.4803 0.4890 0.4630 0.4890 19,100 +0.02(+5.07%)
Feb 28, 2018 0.4714 0.4714 0.4600 0.4654 18,500 +0.00(+0.19%)
Feb 27, 2018 0.4663 0.4684 0.4605 0.4645 12,200 +0.00(+0.26%)
Feb 26, 2018 0.4691 0.4699 0.4600 0.4633 30,700 -0.01(-1.24%)
Feb 23, 2018 0.4819 0.4819 0.4691 0.4691 10,080 -0.01(-2.66%)
Feb 22, 2018 0.4840 0.4840 0.4752 0.4819 2,700 -0.00(-0.50%)
Feb 21, 2018 0.4800 0.4990 0.4800 0.4843 10,413 -0.00(-0.06%)
Feb 20, 2018 0.4760 0.5017 0.4718 0.4846 28,150 -0.01(-1.10%)
Feb 16, 2018 0.4900 0.4900 0.4900 0 -0.02(-4.37%)
Feb 15, 2018 0.5002 0.5360 0.4906 0.5124 4,545 -0.01(-1.82%)
Feb 14, 2018 0.5121 0.5294 0.5121 0.5219 6,600 +0.03(+7.17%)
Feb 13, 2018 0.4804 0.4870 0.4799 0.4870 6,962 -0.00(-0.61%)
Feb 12, 2018 0.4720 0.4960 0.4691 0.4900 57,323 +0.02(+3.66%)
Feb 09, 2018 0.4868 0.5031 0.4727 0.4727 29,900 -0.01(-2.74%)
Feb 08, 2018 0.4875 0.5100 0.4810 0.4860 23,100 -0.02(-4.14%)
Feb 07, 2018 0.5070 0.4977 0.5070 2,189 +0.01(+1.87%)
Feb 06, 2018 0.4966 0.5206 0.4835 0.4977 6,377 +0.04(+8.01%)
Feb 05, 2018 0.5023 0.5100 0.4591 0.4608 51,940 -0.06(-11.47%)
Feb 02, 2018 0.5349 0.5349 0.5000 0.5205 125,515 -0.01(-2.31%)
Feb 01, 2018 0.5480 0.5328 0.5328 10,252 -0.02(-3.13%)
Jan 31, 2018 0.5567 0.5655 0.5419 0.5500 32,400 -0.00(-0.70%)
Jan 30, 2018 0.5576 0.5700 0.5536 0.5539 16,150 +0.01(+1.37%)
Jan 29, 2018 0.5762 0.6090 0.5400 0.5464 28,524 -0.02(-4.14%)
Jan 26, 2018 0.6000 0.6000 0.5700 0.5700 41,180 -0.03(-5.09%)
Jan 25, 2018 0.6034 0.6274 0.5900 0.6006 39,795 -0.00(-0.73%)
Jan 24, 2018 0.5690 0.6195 0.5634 0.6050 57,025 +0.04(+6.81%)
Jan 23, 2018 0.5560 0.5701 0.5508 0.5664 34,470 -0.00(-0.30%)
Jan 22, 2018 0.5564 0.5723 0.5560 0.5681 15,300 +0.01(+2.55%)
Jan 19, 2018 0.5648 0.5871 0.5540 0.5540 25,660 +0.00(+0.34%)
Jan 18, 2018 0.5520 0.5740 0.5415 0.5521 39,700 -0.01(-2.63%)
Jan 17, 2018 0.5650 0.5716 0.5593 0.5670 33,546 +0.03(+5.00%)
Jan 16, 2018 0.5195 0.5533 0.5195 0.5400 22,419 +0.02(+3.13%)
Jan 12, 2018 0.5236 0.5236 0.5236 0 +0.00(+0.33%)
Jan 11, 2018 0.5295 0.5400 0.5219 0.5219 12,700 -0.02(-4.10%)
Jan 10, 2018 0.5657 0.5670 0.5442 0.5442 17,927 +0.02(+3.21%)
Jan 09, 2018 0.5200 0.5658 0.5082 0.5273 58,480 +0.01(+1.23%)
Jan 08, 2018 0.5600 0.5664 0.5209 0.5209 239,050 -0.05(-8.03%)
Jan 05, 2018 0.5500 0.5700 0.5500 0.5664 10,647 +0.00(+0.82%)
Jan 04, 2018 0.5451 0.5695 0.5451 0.5618 19,970 -0.01(-1.78%)
Jan 03, 2018 0.5776 0.5778 0.5317 0.5720 22,107 -0.02(-3.88%)
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.