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 (%)
Sep 29, 2017 0.6921 0.7077 0.6758 0.6842 43,804 -0.01(-0.84%)
Sep 28, 2017 0.6851 0.6960 0.6635 0.6900 50,240 +0.00(+0.72%)
Sep 27, 2017 0.7213 0.7213 0.6851 0.6851 48,479 -0.05(-6.23%)
Sep 26, 2017 0.7090 0.7306 0.7090 0.7306 10,123 +0.02(+3.48%)
Sep 25, 2017 0.7590 0.7590 0.6903 0.7060 99,719 -0.07(-8.43%)
Sep 22, 2017 0.7500 0.7899 0.7500 0.7710 55,717 +0.01(+0.76%)
Sep 21, 2017 0.7358 0.7652 0.7300 0.7652 39,200 +0.00(+0.47%)
Sep 20, 2017 0.7300 0.7700 0.7300 0.7616 39,225 +0.02(+3.27%)
Sep 19, 2017 0.7513 0.7513 0.7250 0.7375 28,594 -0.01(-0.87%)
Sep 18, 2017 0.7725 0.7800 0.7400 0.7440 85,082 -0.04(-4.88%)
Sep 15, 2017 0.7800 0.7836 0.7790 0.7822 19,496 +0.01(+0.88%)
Sep 14, 2017 0.8067 0.8067 0.7582 0.7754 48,062 -0.01(-1.11%)
Sep 13, 2017 0.7912 0.7973 0.7640 0.7841 23,713 -0.00(-0.20%)
Sep 12, 2017 0.8111 0.8120 0.7800 0.7857 6,330 -0.02(-2.52%)
Sep 11, 2017 0.8167 0.8205 0.7790 0.8060 39,315 -0.01(-0.74%)
Sep 08, 2017 0.8500 0.8500 0.8032 0.8120 30,152 -0.04(-4.47%)
Sep 07, 2017 0.8428 0.8500 0.8000 0.8500 28,983 +0.03(+3.38%)
Sep 06, 2017 0.8507 0.8640 0.8222 0.8222 9,499 +0.00(+0.27%)
Sep 05, 2017 0.8000 0.8200 0.7791 0.8200 43,872 +0.03(+3.80%)
Sep 01, 2017 0.7871 0.7871 0.7900 6,932 +0.00(+0.37%)
Aug 31, 2017 0.7839 0.8000 0.7650 0.7871 54,225 +0.06(+7.63%)
Aug 30, 2017 0.7450 0.7450 0.7167 0.7313 12,699 -0.01(-1.79%)
Aug 29, 2017 0.7490 0.7490 0.7210 0.7446 16,475 -0.01(-0.72%)
Aug 28, 2017 0.7366 0.9720 0.7163 0.7500 110,150 +0.02(+2.74%)
Aug 25, 2017 0.7060 0.7300 0.6900 0.7300 28,550 +0.03(+4.82%)
Aug 24, 2017 0.7042 0.7200 0.6888 0.6964 27,780 +0.00(+0.12%)
Aug 23, 2017 0.6900 0.7200 0.6800 0.6956 17,610 -0.00(-0.06%)
Aug 22, 2017 0.7138 0.7138 0.6870 0.6960 6,175 -0.01(-2.04%)
Aug 21, 2017 0.7300 0.7300 0.7020 0.7105 2,659 -0.02(-2.67%)
Aug 18, 2017 0.6860 0.7400 0.6860 0.7300 22,987 +0.06(+8.49%)
Aug 17, 2017 0.7170 0.7170 0.6729 0.6729 34,068 -0.05(-7.16%)
Aug 16, 2017 0.6939 0.7300 0.6939 0.7248 36,571 -0.02(-2.05%)
Aug 15, 2017 0.7100 0.7400 0.6800 0.7400 80,581 +0.02(+3.12%)
Aug 14, 2017 0.7950 0.8700 0.7176 0.7176 51,498 -0.00(-0.33%)
Aug 11, 2017 0.7373 0.7460 0.7200 0.7200 40,765 -0.02(-2.17%)
Aug 10, 2017 0.7433 0.7800 0.7200 0.7360 30,292 -0.00(-0.03%)
Aug 09, 2017 0.7261 0.7370 0.7200 0.7362 15,620 +0.01(+1.02%)
Aug 08, 2017 0.7400 0.7550 0.7288 0.7288 19,560 +0.03(+3.97%)
Aug 07, 2017 0.7010 0.7010 0.7010 0.7010 400 -0.01(-1.27%)
Aug 04, 2017 0.7311 0.7441 0.7057 0.7100 54,006 -0.03(-4.05%)
Aug 03, 2017 0.7316 0.7482 0.7316 0.7400 16,605 -0.01(-1.43%)
Aug 02, 2017 0.7737 0.7737 0.7387 0.7507 24,214 -0.01(-1.22%)
Aug 01, 2017 0.7429 0.7800 0.7429 0.7600 25,700 +0.02(+2.18%)
Jul 31, 2017 0.7468 0.7487 0.7417 0.7438 8,012 +0.02(+2.51%)
Jul 28, 2017 0.7444 0.7500 0.7200 0.7256 20,560 -0.01(-1.39%)
Jul 27, 2017 0.7232 0.7400 0.6000 0.7358 61,737 +0.01(+1.07%)
Jul 26, 2017 0.7210 0.7400 0.7100 0.7280 56,549 -0.00(-0.27%)
Jul 25, 2017 0.6972 0.7700 0.6972 0.7300 94,157 +0.03(+4.14%)
Jul 24, 2017 0.7173 0.7300 0.6979 0.7010 165,418 -0.01(-2.05%)
Jul 21, 2017 0.7189 0.7349 0.6989 0.7157 19,350 -0.01(-1.84%)
Jul 20, 2017 0.7244 0.7300 0.7032 0.7291 105,591 +0.00(+0.61%)
Jul 19, 2017 0.7590 0.8000 0.7126 0.7247 72,482 -0.02(-2.97%)
Jul 18, 2017 0.7558 0.7700 0.7200 0.7469 34,100 -0.00(-0.41%)
Jul 17, 2017 0.7405 0.7606 0.7372 0.7500 37,810 +0.03(+3.95%)
Jul 14, 2017 0.7027 0.8700 0.6976 0.7215 59,028 +0.04(+5.95%)
Jul 13, 2017 0.6710 0.7095 0.6560 0.6810 473,139 +0.05(+8.77%)
Jul 12, 2017 0.5682 0.6307 0.5526 0.6261 66,362 +0.05(+8.68%)
Jul 11, 2017 0.5530 0.5761 0.5530 0.5761 14,000 -0.00(-0.09%)
Jul 10, 2017 0.5412 0.5766 0.5412 0.5766 11,000 +0.04(+8.06%)
Jul 07, 2017 0.5840 0.5840 0.5336 0.5336 118,575 -0.05(-8.08%)
Jul 06, 2017 0.5737 0.5922 0.5728 0.5805 14,935 +0.03(+4.92%)
Jul 05, 2017 0.5951 0.5973 0.5533 0.5533 19,200 -0.09(-13.94%)
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.