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 30, 2020 1.748 1.880 1.748 1.813 72,954 +0.07(+4.24%)
Jun 29, 2020 1.570 1.740 1.570 1.740 40,288 +0.18(+11.45%)
Jun 26, 2020 1.505 1.570 1.458 1.561 16,800 +0.07(+4.61%)
Jun 25, 2020 1.450 1.530 1.450 1.492 14,515 +0.02(+1.37%)
Jun 24, 2020 1.558 1.558 1.460 1.472 68,128 -0.07(-4.43%)
Jun 23, 2020 1.388 1.550 1.388 1.540 76,532 +0.19(+14.07%)
Jun 22, 2020 1.248 1.350 1.248 1.350 60,149 +0.11(+8.87%)
Jun 19, 2020 1.218 1.241 1.202 1.240 18,700 +0.05(+4.64%)
Jun 18, 2020 1.193 1.200 1.161 1.185 11,720 -0.00(-0.14%)
Jun 17, 2020 1.230 1.230 1.180 1.187 25,200 -0.02(-1.93%)
Jun 16, 2020 1.270 1.270 1.210 1.210 21,230 -0.03(-2.50%)
Jun 15, 2020 1.180 1.249 1.160 1.241 11,115 +0.03(+2.28%)
Jun 12, 2020 1.240 1.240 1.190 1.213 5,300 +0.02(+1.96%)
Jun 11, 2020 1.270 1.282 1.190 1.190 18,262 -0.04(-3.37%)
Jun 10, 2020 1.290 1.290 1.232 1.232 3,551 -0.03(-2.18%)
Jun 09, 2020 1.274 1.300 1.250 1.259 6,109 -0.01(-1.12%)
Jun 08, 2020 1.262 1.320 1.260 1.273 14,550 -0.03(-2.05%)
Jun 05, 2020 1.230 1.300 1.208 1.300 9,500 +0.01(+1.00%)
Jun 04, 2020 1.280 1.300 1.252 1.287 5,442 +0.02(+1.28%)
Jun 03, 2020 1.240 1.271 1.200 1.271 20,125 -0.02(-1.90%)
Jun 02, 2020 1.350 1.361 1.285 1.295 13,930 -0.06(-4.75%)
Jun 01, 2020 1.325 1.370 1.325 1.360 6,720 +0.03(+2.26%)
May 29, 2020 1.250 1.360 1.250 1.330 10,100 +0.10(+8.57%)
May 28, 2020 1.200 1.249 1.161 1.225 16,930 +0.05(+3.81%)
May 27, 2020 1.170 1.190 1.168 1.180 15,070 -0.02(-1.67%)
May 26, 2020 1.185 1.200 1.185 1.200 2,828 -0.03(-2.68%)
May 22, 2020 1.250 1.260 1.210 1.233 14,400 -0.08(-5.84%)
May 21, 2020 1.389 1.389 1.290 1.310 7,091 -0.08(-5.78%)
May 20, 2020 1.293 1.428 1.293 1.390 23,315 +0.15(+12.10%)
May 19, 2020 1.196 1.251 1.174 1.240 41,405 +0.04(+3.51%)
May 18, 2020 1.220 1.240 1.180 1.198 9,543 +0.06(+5.09%)
May 15, 2020 1.040 1.140 1.040 1.140 11,900 +0.08(+7.20%)
May 14, 2020 1.068 1.075 1.040 1.063 10,804 +0.01(+1.28%)
May 13, 2020 1.025 1.050 1.012 1.050 2,950 -0.03(-2.78%)
May 12, 2020 1.095 1.095 1.075 1.080 3,413 -0.01(-1.37%)
May 11, 2020 1.130 1.130 1.095 1.095 7,170 -0.04(-3.95%)
May 08, 2020 1.123 1.140 1.123 1.140 5,000 +0.03(+2.70%)
May 07, 2020 1.000 1.110 1.000 1.110 6,192 +0.06(+5.72%)
May 06, 2020 1.050 1.060 1.005 1.050 22,663 +0.01(+0.83%)
May 05, 2020 0.9550 1.041 0.9500 1.041 9,863 +0.04(+4.13%)
May 04, 2020 0.9800 1.030 0.9477 1.000 30,472 -0.01(-0.99%)
May 01, 2020 1.080 1.080 1.000 1.010 75,500 -0.10(-9.01%)
Apr 30, 2020 1.140 1.140 1.105 1.110 25,910 -0.03(-2.63%)
Apr 29, 2020 1.190 1.210 1.100 1.140 77,561 -0.05(-4.20%)
Apr 28, 2020 1.190 1.190 1.190 1.190 1,000 +0.00(+0.00%)
Apr 27, 2020 1.171 1.200 1.150 1.190 21,830 -0.01(-1.00%)
Apr 24, 2020 1.173 1.202 1.173 1.202 2,200 -0.02(-1.48%)
Apr 23, 2020 1.232 1.250 1.199 1.220 21,671 +0.03(+2.52%)
Apr 22, 2020 1.200 1.200 1.185 1.190 6,583 +0.05(+4.33%)
Apr 21, 2020 1.180 1.180 1.141 1.141 6,824 -0.09(-7.27%)
Apr 20, 2020 1.204 1.245 1.200 1.230 5,280 +0.08(+6.96%)
Apr 17, 2020 1.130 1.150 1.130 1.150 600 -0.03(-2.54%)
Apr 16, 2020 1.180 1.180 1.180 1.180 170 -0.02(-1.67%)
Apr 15, 2020 1.200 1.200 1.185 1.200 2,824 -0.05(-4.38%)
Apr 14, 2020 1.180 1.365 1.180 1.255 13,450 +0.07(+6.36%)
Apr 13, 2020 1.130 1.180 1.080 1.180 3,670 +0.12(+11.32%)
Apr 09, 2020 1.080 1.111 1.060 1.060 6,500 +0.05(+5.29%)
Apr 08, 2020 1.000 1.007 1.000 1.007 1,760 -0.02(-2.17%)
Apr 07, 2020 1.018 1.029 1.018 1.029 12,090 +0.03(+2.90%)
Apr 06, 2020 0.9600 1.020 0.9600 1.000 32,738 +0.07(+7.48%)
Apr 03, 2020 1.021 1.056 0.9304 0.9304 6,600 -0.02(-1.96%)
Apr 02, 2020 0.9590 0.9604 0.9490 0.9490 3,887 +0.02(+2.04%)
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.