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 (%)
Jul 31, 2018 0.3188 0.3188 0.3130 0.3133 23,065 -0.01(-3.42%)
Jul 30, 2018 0.3110 0.3265 0.3093 0.3244 12,190 +0.01(+4.07%)
Jul 27, 2018 0.3140 0.3200 0.3117 0.3117 46,300 -0.00(-0.13%)
Jul 26, 2018 0.3174 0.3174 0.3121 0.3121 3,750 +0.00(+0.00%)
Jul 25, 2018 0.3335 0.3335 0.3121 0.3121 12,501 -0.02(-5.42%)
Jul 24, 2018 0.3157 0.3302 0.3157 0.3300 6,620 +0.02(+5.57%)
Jul 20, 2018 0.3126 0.3126 0.3126 0 +0.00(+0.42%)
Jul 19, 2018 0.3261 0.3261 0.3113 0.3113 11,462 -0.01(-4.04%)
Jul 18, 2018 0.3150 0.3255 0.3150 0.3244 6,000 +0.00(+1.22%)
Jul 17, 2018 0.3205 0.3205 0.3205 0.3205 5,500 -0.00(-0.28%)
Jul 16, 2018 0.3215 0.3219 0.3150 0.3214 11,888 +0.01(+2.03%)
Jul 13, 2018 0.3292 0.3292 0.3150 0.3150 49,056 -0.01(-4.43%)
Jul 12, 2018 0.3290 0.3296 0.3290 0.3296 12,040 -0.01(-2.28%)
Jul 11, 2018 0.3284 0.3400 0.3284 0.3373 26,530 +0.00(+1.20%)
Jul 10, 2018 0.3256 0.3333 0.3200 0.3333 12,168 +0.01(+3.51%)
Jul 09, 2018 0.3424 0.3452 0.3220 0.3220 30,500 -0.03(-7.74%)
Jul 06, 2018 0.3300 0.3490 0.3286 0.3490 59,599 +0.02(+5.76%)
Jul 05, 2018 0.3090 0.3372 0.3090 0.3300 56,738 +0.02(+5.03%)
Jul 03, 2018 0.3142 0.3142 0.3142 0 -0.03(-7.59%)
Jul 02, 2018 0.3030 0.3400 0.3000 0.3400 27,699 +0.02(+6.25%)
Jun 29, 2018 0.3241 0.3241 0.3140 0.3200 5,973 +0.01(+1.62%)
Jun 28, 2018 0.3140 0.3249 0.3100 0.3149 52,150 -0.01(-1.59%)
Jun 27, 2018 0.3176 0.3252 0.3100 0.3200 20,595 -0.01(-1.84%)
Jun 26, 2018 0.3249 0.3337 0.3170 0.3260 41,145 +0.00(+1.43%)
Jun 25, 2018 0.3300 0.3321 0.3142 0.3214 20,700 -0.01(-2.49%)
Jun 22, 2018 0.3200 0.3296 0.3200 0.3296 18,500 +0.02(+6.46%)
Jun 21, 2018 0.3115 0.3173 0.3096 0.3096 30,521 -0.00(-1.24%)
Jun 20, 2018 0.3180 0.3284 0.3125 0.3135 54,600 +0.00(+0.74%)
Jun 19, 2018 0.3207 0.3270 0.3112 0.3112 80,612 -0.02(-5.12%)
Jun 18, 2018 0.3653 0.3653 0.3280 0.3280 60,865 -0.03(-8.97%)
Jun 15, 2018 0.3650 0.3467 0.3603 46,500 -0.00(-1.28%)
Jun 14, 2018 0.3759 0.3759 0.3602 0.3650 56,385 -0.01(-1.62%)
Jun 13, 2018 0.3789 0.3789 0.3604 0.3710 36,385 -0.01(-2.93%)
Jun 12, 2018 0.3720 0.3927 0.3720 0.3822 5,475 -0.01(-2.00%)
Jun 11, 2018 0.3640 0.3900 0.3640 0.3900 15,500 +0.02(+5.41%)
Jun 08, 2018 0.3723 0.3723 0.3700 0.3700 2,892 -0.00(-0.54%)
Jun 07, 2018 0.3703 0.3755 0.3650 0.3720 20,200 -0.01(-3.30%)
Jun 06, 2018 0.3847 0.3847 0.3847 0.3847 40,000 +0.00(+0.44%)
Jun 05, 2018 0.3682 0.3830 0.3682 0.3830 10,430 +0.01(+3.23%)
Jun 04, 2018 0.3846 0.3846 0.3661 0.3710 15,598 -0.01(-2.93%)
Jun 01, 2018 0.3960 0.3960 0.3822 0.3822 7,700 -0.01(-3.24%)
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%)
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.