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 (%)
Feb 28, 2017 0.5202 0.5245 0.4992 0.5065 111,142 -0.01(-2.41%)
Feb 27, 2017 0.5400 0.5469 0.5190 0.5190 134,750 -0.02(-3.89%)
Feb 24, 2017 0.5367 0.5400 0.5230 0.5400 32,500 +0.00(+0.80%)
Feb 23, 2017 0.5300 0.5390 0.5200 0.5357 33,794 +0.02(+4.04%)
Feb 22, 2017 0.5190 0.5200 0.5147 0.5149 28,000 +0.00(+0.37%)
Feb 21, 2017 0.5264 0.5280 0.5076 0.5130 54,100 -0.01(-1.95%)
Feb 17, 2017 0.5232 0.5232 0.5232 0 -0.01(-2.75%)
Feb 16, 2017 0.5490 0.5490 0.5320 0.5380 67,344 -0.00(-0.19%)
Feb 15, 2017 0.5224 0.5390 0.5224 0.5390 42,800 -0.01(-1.10%)
Feb 14, 2017 0.5247 0.5450 0.5247 0.5450 21,500 +0.01(+1.38%)
Feb 13, 2017 0.5452 0.5470 0.5260 0.5376 27,555 -0.00(-0.44%)
Feb 10, 2017 0.5610 0.5690 0.5390 0.5400 87,408 +0.00(+0.56%)
Feb 09, 2017 0.5470 0.5510 0.5275 0.5370 41,909 -0.03(-4.96%)
Feb 08, 2017 0.6110 0.6172 0.5610 0.5650 263,752 -0.05(-7.38%)
Feb 07, 2017 0.5651 0.6100 0.5500 0.6100 90,200 +0.06(+10.03%)
Feb 06, 2017 0.5760 0.5990 0.5300 0.5544 132,100 +0.01(+1.35%)
Feb 03, 2017 0.5773 0.5773 0.5180 0.5470 274,375 -0.03(-5.38%)
Feb 02, 2017 0.5250 0.6039 0.5250 0.5781 155,550 +0.09(+18.34%)
Feb 01, 2017 0.4540 0.4885 0.4532 0.4885 38,680 +0.01(+1.98%)
Jan 31, 2017 0.4340 0.4870 0.4340 0.4790 58,000 +0.08(+19.12%)
Jan 30, 2017 0.4080 0.4021 0.4021 20,000 -0.01(-1.45%)
Jan 26, 2017 0.4080 0.4080 0.4080 0 +0.02(+4.06%)
Jan 25, 2017 0.3930 0.3930 0.3805 0.3921 73,479 -0.02(-4.85%)
Jan 24, 2017 0.4190 0.4200 0.4048 0.4121 38,584 -0.01(-1.41%)
Jan 23, 2017 0.4077 0.4180 0.3960 0.4180 36,500 +0.05(+12.67%)
Jan 19, 2017 0.3710 0.3710 0.3710 0 +0.00(+0.54%)
Jan 18, 2017 0.3773 0.3776 0.3690 0.3690 40,200 -0.01(-1.99%)
Jan 17, 2017 0.3870 0.3870 0.3695 0.3765 71,388 +0.02(+5.05%)
Jan 13, 2017 0.3584 0.3584 0.3584 0 -0.01(-1.48%)
Jan 12, 2017 0.3840 0.3906 0.3570 0.3638 15,950 -0.02(-4.76%)
Jan 11, 2017 0.3690 0.3820 0.3690 0.3820 50,920 +0.01(+2.55%)
Jan 10, 2017 0.3840 0.3840 0.3700 0.3725 50,100 +0.00(+0.13%)
Jan 09, 2017 0.3792 0.3810 0.3644 0.3720 71,842 +0.02(+4.29%)
Jan 06, 2017 0.3648 0.3650 0.3550 0.3567 51,608 -0.01(-1.46%)
Jan 05, 2017 0.3530 0.3650 0.3422 0.3620 87,941 +0.02(+5.32%)
Jan 04, 2017 0.3430 0.3470 0.3430 0.3437 14,000 -0.00(-1.24%)
Jan 03, 2017 0.3360 0.3492 0.3360 0.3480 58,000 +0.03(+9.43%)
Dec 30, 2016 0.3180 0.3180 0.3180 0 -0.01(-3.34%)
Dec 29, 2016 0.3195 0.3290 0.3195 0.3290 59,500 +0.04(+13.06%)
Dec 28, 2016 0.2910 0.2910 0.2910 0.2910 7,800 -0.00(-1.36%)
Dec 23, 2016 0.2950 0.2950 0.2950 0 +0.03(+9.79%)
Dec 22, 2016 0.2722 0.2734 0.2687 0.2687 26,000 -0.01(-3.69%)
Dec 21, 2016 0.2860 0.2860 0.2780 0.2790 25,479 -0.03(-9.12%)
Dec 20, 2016 0.3045 0.3082 0.3008 0.3070 84,000 +0.00(+0.00%)
Dec 19, 2016 0.3190 0.3232 0.3070 0.3070 42,399 -0.01(-4.18%)
Dec 16, 2016 0.3210 0.3277 0.3204 0.3204 22,000 -0.02(-5.76%)
Dec 15, 2016 0.3305 0.3400 0.3220 0.3400 119,088 -0.02(-4.76%)
Dec 14, 2016 0.3570 0.3570 0.3570 0.3570 4,050 +0.01(+3.66%)
Dec 13, 2016 0.3444 0.3444 0.3444 0.3444 15,000 +0.00(+1.15%)
Dec 12, 2016 0.3460 0.3650 0.3405 0.3405 85,000 +0.00(+0.74%)
Dec 09, 2016 0.3471 0.3476 0.3380 0.3380 14,000 -0.00(-1.29%)
Dec 08, 2016 0.3424 0.3424 0.3424 0.3424 2,300 -0.00(-0.47%)
Dec 07, 2016 0.3444 0.3500 0.3404 0.3440 83,500 +0.00(+0.73%)
Dec 06, 2016 0.3479 0.3490 0.3407 0.3415 48,000 +0.00(+0.09%)
Dec 05, 2016 0.3409 0.3412 0.3360 0.3412 12,000 +0.00(+0.95%)
Dec 02, 2016 0.3380 0.3380 0.3380 0.3380 2,500 +0.01(+4.00%)
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.