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 (%)
Dec 31, 2020 1.030 1.030 1.030 36,111 -0.02(-2.00%)
Dec 30, 2020 1.020 1.056 1.020 1.051 36,111 +0.03(+3.04%)
Dec 29, 2020 1.020 1.026 1.000 1.020 38,202 +0.01(+0.99%)
Dec 28, 2020 0.9600 1.020 0.9600 1.010 31,463 -0.01(-0.98%)
Dec 24, 2020 1.020 1.020 1.008 1.020 2,300 +0.03(+2.95%)
Dec 23, 2020 0.9609 1.003 0.9558 0.9908 27,631 +0.04(+4.29%)
Dec 22, 2020 0.9750 0.9750 0.9500 0.9500 25,479 -0.03(-2.79%)
Dec 21, 2020 1.030 1.030 0.9769 0.9773 3,171 -0.05(-5.12%)
Dec 18, 2020 1.041 1.055 1.030 1.030 17,700 -0.02(-1.90%)
Dec 17, 2020 1.080 1.090 1.030 1.050 14,448 +0.01(+1.25%)
Dec 16, 2020 0.9896 1.037 0.9896 1.037 6,912 +0.04(+4.21%)
Dec 15, 2020 1.000 1.005 0.9902 0.9951 34,388 -0.00(-0.49%)
Dec 14, 2020 0.9000 1.010 0.9000 1.000 12,930 +0.00(+0.00%)
Dec 11, 2020 1.020 1.020 1.000 1.000 4,200 +0.01(+1.41%)
Dec 10, 2020 0.9795 0.9861 0.9790 0.9861 13,511 -0.01(-0.77%)
Dec 09, 2020 0.9500 1.020 0.9500 0.9938 30,800 -0.04(-3.51%)
Dec 08, 2020 1.020 1.030 1.020 1.030 18,901 +0.02(+1.98%)
Dec 07, 2020 0.9733 1.010 0.9733 1.010 17,000 +0.05(+5.00%)
Dec 04, 2020 0.9791 0.9791 0.9573 0.9619 20,000 -0.00(-0.32%)
Dec 03, 2020 0.9581 0.9689 0.9500 0.9650 10,654 -0.02(-2.30%)
Dec 02, 2020 0.9660 1.007 0.9618 0.9877 10,662 +0.01(+0.65%)
Dec 01, 2020 0.9500 0.9813 0.9500 0.9813 87,435 +0.05(+4.95%)
Nov 30, 2020 0.9795 0.9795 0.9285 0.9350 41,275 -0.02(-1.85%)
Nov 27, 2020 0.9526 0.9526 0.9526 0.9526 200 +0.02(+2.57%)
Nov 25, 2020 0.9227 0.9287 0.9227 0.9287 700 +0.02(+1.72%)
Nov 24, 2020 0.9130 0.9130 0.9130 0.9130 1,131 +0.01(+0.72%)
Nov 23, 2020 0.9620 0.9620 0.9065 0.9065 2,530 +0.00(+0.27%)
Nov 20, 2020 0.9276 0.9300 0.9041 0.9041 8,100 -0.02(-1.73%)
Nov 19, 2020 0.9283 0.9430 0.9130 0.9200 24,120 -0.05(-5.15%)
Nov 18, 2020 0.9742 0.9860 0.9700 0.9700 3,275 +0.00(+0.00%)
Nov 17, 2020 0.9800 0.9822 0.9500 0.9700 7,500 -0.01(-1.21%)
Nov 16, 2020 1.011 1.011 0.9700 0.9819 1,711 -0.03(-3.11%)
Nov 13, 2020 1.020 1.020 0.9780 1.013 13,500 +0.00(+0.33%)
Nov 12, 2020 0.9600 1.013 0.9500 1.010 45,900 +0.02(+2.03%)
Nov 11, 2020 0.9984 0.9984 0.9900 0.9900 5,100 -0.01(-0.81%)
Nov 10, 2020 0.9000 0.9981 0.9000 0.9981 2,800 -0.01(-1.18%)
Nov 09, 2020 1.010 1.013 1.004 1.010 21,000 -0.04(-3.81%)
Nov 06, 2020 1.050 1.057 1.030 1.050 4,200 -0.01(-0.94%)
Nov 05, 2020 1.065 1.100 1.060 1.060 28,875 +0.03(+2.91%)
Nov 04, 2020 0.9990 1.030 0.9990 1.030 22,200 +0.05(+4.67%)
Nov 03, 2020 0.9789 0.9840 0.9750 0.9840 11,935 +0.04(+4.09%)
Nov 02, 2020 0.9450 0.9453 0.9450 0.9453 200 +0.01(+1.17%)
Oct 30, 2020 0.9423 0.9457 0.9344 0.9344 17,300 +0.01(+1.09%)
Oct 29, 2020 0.9243 0.9243 0.9243 0.9243 20,911 +0.01(+1.38%)
Oct 28, 2020 0.9455 0.9530 0.9117 0.9117 11,909 -0.07(-6.68%)
Oct 27, 2020 0.9900 0.9900 0.9500 0.9770 28,388 -0.01(-1.09%)
Oct 26, 2020 1.010 1.019 0.9878 0.9878 11,681 -0.02(-2.20%)
Oct 23, 2020 1.061 1.061 1.010 1.010 18,700 -0.04(-4.04%)
Oct 22, 2020 1.045 1.052 1.036 1.052 20,800 +0.01(+1.20%)
Oct 21, 2020 1.095 1.160 1.040 1.040 116,876 +0.07(+7.24%)
Oct 20, 2020 0.9700 0.9709 0.9698 0.9698 5,025 -0.01(-0.57%)
Oct 19, 2020 0.9500 0.9754 0.9500 0.9754 4,280 -0.00(-0.06%)
Oct 16, 2020 0.9760 0.9845 0.9702 0.9760 4,100 -0.01(-1.22%)
Oct 15, 2020 0.9900 0.9900 0.9708 0.9881 2,663 -0.02(-1.68%)
Oct 14, 2020 0.9800 1.020 0.9800 1.005 6,730 +0.02(+1.58%)
Oct 13, 2020 0.9970 1.000 0.9894 0.9894 6,205 -0.01(-1.06%)
Oct 12, 2020 1.000 1.000 1.000 20 +0.00(+0.00%)
Oct 09, 2020 0.9771 1.015 0.9771 1.000 12,900 +0.05(+5.25%)
Oct 08, 2020 0.9658 0.9658 0.9500 0.9501 2,626 +0.00(+0.28%)
Oct 07, 2020 0.9500 0.9669 0.9474 0.9474 4,311 -0.02(-2.26%)
Oct 06, 2020 0.9753 0.9916 0.9693 0.9693 3,100 -0.01(-1.13%)
Oct 05, 2020 0.9780 0.9901 0.9780 0.9804 20,546 +0.01(+1.07%)
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.