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 (%)
Nov 30, 2017 0.5410 0.5496 0.5080 0.5450 86,810 +0.01(+1.17%)
Nov 29, 2017 0.5399 0.5720 0.5321 0.5387 42,000 -0.01(-2.05%)
Nov 28, 2017 0.5041 0.5650 0.5041 0.5500 71,800 +0.06(+12.50%)
Nov 27, 2017 0.4784 0.4990 0.4750 0.4889 30,310 +0.00(+0.82%)
Nov 24, 2017 0.4910 0.4910 0.4684 0.4849 22,000 +0.00(+0.54%)
Nov 22, 2017 0.4765 0.4842 0.4700 0.4823 40,598 -0.00(-0.17%)
Nov 21, 2017 0.5100 0.5100 0.4831 0.4831 40,733 -0.02(-4.30%)
Nov 20, 2017 0.4880 0.5048 0.4500 0.5048 16,741 +0.04(+8.47%)
Nov 17, 2017 0.4720 0.4915 0.4500 0.4654 48,188 +0.01(+1.17%)
Nov 16, 2017 0.4780 0.4780 0.4600 0.4600 22,643 -0.01(-1.65%)
Nov 15, 2017 0.4731 0.4881 0.4645 0.4677 18,950 -0.06(-10.62%)
Nov 14, 2017 0.4924 0.5384 0.4924 0.5233 12,763 +0.04(+7.85%)
Nov 13, 2017 0.5240 0.5283 0.4741 0.4852 20,107 -0.03(-5.75%)
Nov 10, 2017 0.5253 0.5334 0.5085 0.5148 3,200 -0.01(-1.00%)
Nov 09, 2017 0.5299 0.5299 0.4997 0.5200 5,230 +0.03(+5.73%)
Nov 08, 2017 0.4969 0.5200 0.4850 0.4918 58,650 -0.01(-2.36%)
Nov 07, 2017 0.4823 0.5037 0.4823 0.5037 23,000 +0.02(+3.83%)
Nov 06, 2017 0.5030 0.5065 0.4845 0.4851 10,485 -0.01(-2.24%)
Nov 03, 2017 0.5550 0.5550 0.4887 0.4962 58,119 -0.05(-9.57%)
Nov 02, 2017 0.5549 0.5720 0.5487 0.5487 29,332 -0.02(-2.82%)
Nov 01, 2017 0.5540 0.5646 0.5274 0.5646 38,600 +0.03(+6.17%)
Oct 31, 2017 0.5547 0.5547 0.5301 0.5318 15,338 -0.03(-5.04%)
Oct 30, 2017 0.5500 0.5729 0.5494 0.5600 6,220 -0.00(-0.53%)
Oct 27, 2017 0.5375 0.5720 0.5375 0.5630 18,100 +0.04(+8.27%)
Oct 26, 2017 0.5100 0.5280 0.5100 0.5200 35,723 +0.01(+1.46%)
Oct 25, 2017 0.5120 0.5180 0.4980 0.5125 36,430 +0.01(+2.73%)
Oct 24, 2017 0.4600 0.5098 0.4600 0.4989 40,063 +0.03(+5.97%)
Oct 23, 2017 0.5190 0.5190 0.4607 0.4708 102,976 -0.03(-6.27%)
Oct 20, 2017 0.5222 0.5380 0.4931 0.5023 89,006 -0.03(-5.32%)
Oct 19, 2017 0.5780 0.5780 0.5305 0.5305 61,285 -0.02(-3.72%)
Oct 18, 2017 0.5706 0.5706 0.5450 0.5510 45,952 -0.02(-3.55%)
Oct 17, 2017 0.5530 0.5713 0.5450 0.5713 6,764 +0.00(+0.23%)
Oct 16, 2017 0.5877 0.5877 0.5531 0.5700 43,695 -0.03(-5.00%)
Oct 13, 2017 0.6041 0.6057 0.5900 0.6000 40,875 +0.01(+1.39%)
Oct 12, 2017 0.6031 0.6070 0.5900 0.5918 32,267 -0.01(-2.07%)
Oct 11, 2017 0.5790 0.6043 0.5784 0.6043 31,350 +0.03(+5.41%)
Oct 10, 2017 0.5850 0.5890 0.5591 0.5733 99,307 -0.02(-2.83%)
Oct 09, 2017 0.5900 0.5900 0.5851 0.5900 5,159 -0.00(-0.39%)
Oct 06, 2017 0.6000 0.6100 0.5800 0.5923 22,897 -0.01(-1.07%)
Oct 05, 2017 0.5951 0.6044 0.5700 0.5987 72,700 +0.02(+3.33%)
Oct 04, 2017 0.5963 0.5963 0.5600 0.5794 26,185 -0.00(-0.10%)
Oct 03, 2017 0.5800 0.5945 0.5466 0.5800 158,980 -0.02(-3.33%)
Oct 02, 2017 0.5938 0.6759 0.5806 0.6000 370,079 -0.08(-12.31%)
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%)
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.