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 (%)
May 31, 2018 0.3950 0.3954 0.3947 0.3950 11,000 -0.01(-1.91%)
May 30, 2018 0.3870 0.4090 0.3870 0.4027 6,350 +0.01(+3.50%)
May 29, 2018 0.3999 0.4120 0.3860 0.3891 39,790 -0.01(-2.14%)
May 25, 2018 0.3976 0.3976 0.3976 0 -0.00(-0.60%)
May 24, 2018 0.3970 0.4100 0.3970 0.4000 29,180 +0.01(+1.90%)
May 23, 2018 0.3827 0.3994 0.3813 0.3926 13,817 -0.00(-0.62%)
May 22, 2018 0.3600 0.3968 0.3600 0.3950 331,210 -0.00(-0.63%)
May 21, 2018 0.4099 0.4100 0.3520 0.3975 149,204 -0.01(-3.36%)
May 18, 2018 0.4250 0.4381 0.4113 0.4113 11,200 -0.02(-5.24%)
May 17, 2018 0.4451 0.4451 0.4341 0.4341 1,817 +0.01(+1.93%)
May 16, 2018 0.4460 0.4645 0.4094 0.4259 80,133 -0.03(-7.57%)
May 15, 2018 0.4608 0.4608 0.4608 0.4608 1,900 -0.01(-2.51%)
May 14, 2018 0.4722 0.4727 0.4561 0.4727 7,808 -0.02(-4.47%)
May 11, 2018 0.4650 0.4948 0.4599 0.4948 32,750 +0.03(+7.57%)
May 10, 2018 0.4630 0.4746 0.4600 0.4600 5,350 +0.01(+1.97%)
May 09, 2018 0.4569 0.4642 0.4500 0.4511 26,000 +0.00(+0.24%)
May 08, 2018 0.4653 0.4680 0.4500 0.4500 6,240 -0.03(-6.29%)
May 07, 2018 0.4841 0.4841 0.4841 0.4802 500 +0.00(+0.04%)
May 04, 2018 0.4860 0.4860 0.4700 0.4800 38,560 +0.00(+0.71%)
May 03, 2018 0.4853 0.4900 0.4700 0.4766 30,700 -0.01(-3.03%)
May 02, 2018 0.5000 0.5000 0.4912 0.4915 18,800 -0.02(-3.63%)
May 01, 2018 0.4883 0.5106 0.4883 0.5100 34,500 +0.02(+4.08%)
Apr 30, 2018 0.4900 0.5025 0.4803 0.4900 8,100 +0.01(+2.08%)
Apr 27, 2018 0.4796 0.4953 0.4796 0.4800 21,640 -0.02(-3.98%)
Apr 26, 2018 0.4999 0.4999 0.4999 0.4999 2,000 +0.01(+1.81%)
Apr 25, 2018 0.5034 0.5153 0.4910 0.4910 23,525 -0.03(-5.58%)
Apr 24, 2018 0.5408 0.5430 0.5200 0.5200 12,600 -0.01(-2.44%)
Apr 23, 2018 0.5330 0.5330 0.5330 0.5330 1,200 -0.01(-1.22%)
Apr 20, 2018 0.5396 0.5396 0.5396 0.5396 400 -0.01(-1.64%)
Apr 19, 2018 0.5637 0.5637 0.5199 0.5486 26,500 +0.02(+4.06%)
Apr 18, 2018 0.5255 0.5404 0.5255 0.5272 15,765 -0.01(-2.17%)
Apr 17, 2018 0.5287 0.5389 0.5201 0.5389 10,250 +0.02(+4.64%)
Apr 16, 2018 0.5315 0.5500 0.5150 0.5150 15,832 -0.00(-0.90%)
Apr 13, 2018 0.5200 0.5352 0.5197 0.5197 4,800 +0.01(+1.23%)
Apr 12, 2018 0.5413 0.5556 0.5134 0.5134 15,016 -0.00(-0.61%)
Apr 11, 2018 0.5125 0.5336 0.5125 0.5166 15,300 +0.00(+0.95%)
Apr 10, 2018 0.5132 0.5132 0.5001 0.5117 38,935 -0.02(-3.89%)
Apr 09, 2018 0.5400 0.5407 0.5303 0.5324 36,500 -0.01(-1.86%)
Apr 06, 2018 0.5515 0.5545 0.5285 0.5425 43,041 -0.01(-1.36%)
Apr 05, 2018 0.5451 0.5535 0.5277 0.5500 114,500 +0.02(+4.07%)
Apr 04, 2018 0.5393 0.5490 0.5270 0.5285 188,810 +0.00(+0.63%)
Apr 03, 2018 0.5235 0.5336 0.5152 0.5252 11,100 +0.02(+3.59%)
Apr 02, 2018 0.5360 0.5360 0.5070 0.5070 16,700 +0.00(+0.98%)
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%)
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.