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 (%)
Jun 28, 2019 0.3992 0.3992 0.3741 0.3821 104,600 -0.02(-4.40%)
Jun 27, 2019 0.4030 0.4070 0.3930 0.3997 13,040 -0.01(-3.36%)
Jun 26, 2019 0.3800 0.4150 0.3800 0.4136 66,777 +0.01(+3.40%)
Jun 25, 2019 0.4006 0.4300 0.3810 0.4000 69,995 -0.00(-0.94%)
Jun 24, 2019 0.4036 0.4120 0.3846 0.4038 67,325 +0.01(+2.05%)
Jun 21, 2019 0.3992 0.3992 0.3920 0.3957 32,200 -0.01(-2.87%)
Jun 20, 2019 0.4620 0.4620 0.3890 0.4074 267,900 -0.02(-4.55%)
Jun 19, 2019 0.3700 0.4344 0.3700 0.4268 133,986 +0.04(+10.34%)
Jun 18, 2019 0.3705 0.3868 0.3700 0.3868 89,500 +0.00(+1.10%)
Jun 17, 2019 0.3600 0.3833 0.3600 0.3826 15,256 +0.01(+3.69%)
Jun 14, 2019 0.3610 0.3856 0.3610 0.3690 53,500 +0.00(+0.87%)
Jun 13, 2019 0.3800 0.3800 0.3641 0.3658 30,800 -0.00(-1.14%)
Jun 12, 2019 0.3700 0.3866 0.3700 0.3700 180,630 +0.02(+4.96%)
Jun 11, 2019 0.3600 0.3700 0.3450 0.3525 44,370 -0.00(-1.04%)
Jun 10, 2019 0.3700 0.3700 0.3220 0.3562 289,200 -0.01(-3.73%)
Jun 07, 2019 0.3654 0.3780 0.3520 0.3700 122,300 +0.02(+4.23%)
Jun 06, 2019 0.3490 0.3682 0.3470 0.3550 123,700 +0.00(+0.80%)
Jun 05, 2019 0.3353 0.3630 0.3353 0.3522 93,687 +0.02(+6.73%)
Jun 04, 2019 0.3410 0.3410 0.3200 0.3300 111,000 +0.00(+0.30%)
Jun 03, 2019 0.3171 0.3290 0.3151 0.3290 157,700 +0.03(+9.70%)
May 31, 2019 0.2862 0.3200 0.2862 0.2999 107,300 +0.01(+4.49%)
May 30, 2019 0.2900 0.2909 0.2788 0.2870 75,450 -0.00(-1.48%)
May 29, 2019 0.2940 0.2979 0.2772 0.2913 298,100 -0.01(-3.13%)
May 28, 2019 0.2758 0.3400 0.2715 0.3007 252,425 +0.03(+9.99%)
May 24, 2019 0.2734 0.2734 0.2734 0.2734 1,000 -0.00(-0.94%)
May 22, 2019 0.2760 0.2760 0.2760 0 -0.01(-4.83%)
May 21, 2019 0.2760 0.2900 0.2750 0.2900 30,408 +0.00(+1.40%)
May 17, 2019 0.2860 0.2860 0.2860 0 +0.03(+10.90%)
May 16, 2019 0.2579 0.2579 0.2579 0.2579 322 -0.02(-5.74%)
May 15, 2019 0.2835 0.2970 0.2614 0.2736 15,853 +0.01(+4.43%)
May 14, 2019 0.2684 0.2710 0.2620 0.2620 7,081 -0.00(-0.46%)
May 13, 2019 0.2650 0.2654 0.2632 0.2632 2,700 -0.01(-2.37%)
May 10, 2019 0.2696 0.2696 0.2696 0.2696 800 +0.00(+0.15%)
May 09, 2019 0.2692 0.2692 0.2692 0.2692 1,000 -0.00(-0.30%)
May 08, 2019 0.2700 0.2700 0.2700 0.2700 1,000 -0.00(-0.74%)
May 03, 2019 0.2720 0.2720 0.2720 0 +0.02(+6.67%)
May 02, 2019 0.2542 0.2550 0.2542 0.2550 5,000 -0.02(-5.56%)
Apr 30, 2019 0.2700 0.2700 0.2700 0 +0.03(+11.43%)
Apr 29, 2019 0.2420 0.2517 0.2420 0.2423 24,050 -0.01(-5.72%)
Apr 26, 2019 0.2550 0.2570 0.2432 0.2570 3,300 -0.00(-1.15%)
Apr 25, 2019 0.2600 0.2600 0.2600 0.2600 500 +0.00(+1.92%)
Apr 24, 2019 0.2600 0.2600 0.2440 0.2551 16,735 -0.00(-1.51%)
Apr 23, 2019 0.2670 0.2670 0.2550 0.2590 10,223 -0.01(-4.07%)
Apr 22, 2019 0.2672 0.2710 0.2620 0.2700 8,550 -0.01(-3.16%)
Apr 18, 2019 0.2745 0.2788 0.2745 0.2788 6,200 -0.00(-1.69%)
Apr 17, 2019 0.3050 0.3050 0.2836 0.2836 11,000 -0.01(-3.21%)
Apr 16, 2019 0.2930 0.2930 0.2930 0.2930 2,100 -0.00(-0.34%)
Apr 15, 2019 0.2980 0.2980 0.2940 0.2940 10,300 +0.01(+3.16%)
Apr 12, 2019 0.2684 0.2914 0.2684 0.2850 16,300 +0.01(+3.26%)
Apr 11, 2019 0.2660 0.2828 0.2660 0.2760 13,000 +0.01(+2.56%)
Apr 10, 2019 0.2691 0.2691 0.2691 0.2691 100 -0.00(-1.18%)
Apr 09, 2019 0.2723 0.2723 0.2723 50 +0.00(+0.00%)
Apr 08, 2019 0.2775 0.2775 0.2723 0.2723 5,000 +0.02(+6.33%)
Apr 05, 2019 0.2451 0.2561 0.2414 0.2561 46,600 +0.01(+3.31%)
Apr 02, 2019 0.2479 0.2479 0.2479 0 +0.01(+3.68%)
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.