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, 2020 1.310 1.383 1.300 1.360 18,000 +0.07(+5.02%)
Jul 30, 2020 1.295 1.310 1.261 1.295 46,531 -0.01(-0.45%)
Jul 29, 2020 1.435 1.440 1.282 1.301 163,968 -0.11(-7.93%)
Jul 28, 2020 1.790 1.795 1.370 1.413 437,436 -0.56(-28.27%)
Jul 27, 2020 2.201 2.201 1.970 1.970 50,636 -0.02(-1.19%)
Jul 24, 2020 1.980 2.020 1.920 1.994 33,500 +0.08(+4.38%)
Jul 23, 2020 2.050 2.050 1.910 1.910 177,193 -0.10(-5.08%)
Jul 22, 2020 1.860 2.041 1.830 2.012 102,489 +0.15(+8.18%)
Jul 21, 2020 1.940 1.940 1.860 1.860 15,085 +0.01(+0.54%)
Jul 20, 2020 1.850 1.850 1.803 1.850 20,765 +0.09(+5.38%)
Jul 17, 2020 1.736 1.790 1.735 1.756 11,600 +0.06(+3.27%)
Jul 16, 2020 1.691 1.740 1.680 1.700 33,225 -0.03(-1.73%)
Jul 15, 2020 1.800 1.800 1.711 1.730 49,703 -0.01(-0.57%)
Jul 14, 2020 1.709 1.750 1.680 1.740 11,938 +0.03(+1.81%)
Jul 13, 2020 1.814 1.844 1.709 1.709 30,270 -0.03(-1.93%)
Jul 10, 2020 1.780 1.805 1.724 1.743 42,400 -0.01(-0.55%)
Jul 09, 2020 1.860 1.860 1.692 1.752 47,745 -0.05(-2.93%)
Jul 08, 2020 1.879 1.893 1.805 1.805 60,726 -0.03(-1.81%)
Jul 07, 2020 1.740 1.850 1.655 1.838 59,072 +0.06(+3.27%)
Jul 06, 2020 1.800 1.825 1.735 1.780 35,989 -0.05(-2.98%)
Jul 02, 2020 1.830 1.885 1.817 1.835 42,500 -0.09(-4.70%)
Jul 01, 2020 1.810 2.000 1.790 1.925 19,132 +0.11(+6.17%)
Jun 30, 2020 1.748 1.880 1.748 1.813 72,954 +0.07(+4.24%)
Jun 29, 2020 1.570 1.740 1.570 1.740 40,288 +0.18(+11.45%)
Jun 26, 2020 1.505 1.570 1.458 1.561 16,800 +0.07(+4.61%)
Jun 25, 2020 1.450 1.530 1.450 1.492 14,515 +0.02(+1.37%)
Jun 24, 2020 1.558 1.558 1.460 1.472 68,128 -0.07(-4.43%)
Jun 23, 2020 1.388 1.550 1.388 1.540 76,532 +0.19(+14.07%)
Jun 22, 2020 1.248 1.350 1.248 1.350 60,149 +0.11(+8.87%)
Jun 19, 2020 1.218 1.241 1.202 1.240 18,700 +0.05(+4.64%)
Jun 18, 2020 1.193 1.200 1.161 1.185 11,720 -0.00(-0.14%)
Jun 17, 2020 1.230 1.230 1.180 1.187 25,200 -0.02(-1.93%)
Jun 16, 2020 1.270 1.270 1.210 1.210 21,230 -0.03(-2.50%)
Jun 15, 2020 1.180 1.249 1.160 1.241 11,115 +0.03(+2.28%)
Jun 12, 2020 1.240 1.240 1.190 1.213 5,300 +0.02(+1.96%)
Jun 11, 2020 1.270 1.282 1.190 1.190 18,262 -0.04(-3.37%)
Jun 10, 2020 1.290 1.290 1.232 1.232 3,551 -0.03(-2.18%)
Jun 09, 2020 1.274 1.300 1.250 1.259 6,109 -0.01(-1.12%)
Jun 08, 2020 1.262 1.320 1.260 1.273 14,550 -0.03(-2.05%)
Jun 05, 2020 1.230 1.300 1.208 1.300 9,500 +0.01(+1.00%)
Jun 04, 2020 1.280 1.300 1.252 1.287 5,442 +0.02(+1.28%)
Jun 03, 2020 1.240 1.271 1.200 1.271 20,125 -0.02(-1.90%)
Jun 02, 2020 1.350 1.361 1.285 1.295 13,930 -0.06(-4.75%)
Jun 01, 2020 1.325 1.370 1.325 1.360 6,720 +0.03(+2.26%)
May 29, 2020 1.250 1.360 1.250 1.330 10,100 +0.10(+8.57%)
May 28, 2020 1.200 1.249 1.161 1.225 16,930 +0.05(+3.81%)
May 27, 2020 1.170 1.190 1.168 1.180 15,070 -0.02(-1.67%)
May 26, 2020 1.185 1.200 1.185 1.200 2,828 -0.03(-2.68%)
May 22, 2020 1.250 1.260 1.210 1.233 14,400 -0.08(-5.84%)
May 21, 2020 1.389 1.389 1.290 1.310 7,091 -0.08(-5.78%)
May 20, 2020 1.293 1.428 1.293 1.390 23,315 +0.15(+12.10%)
May 19, 2020 1.196 1.251 1.174 1.240 41,405 +0.04(+3.51%)
May 18, 2020 1.220 1.240 1.180 1.198 9,543 +0.06(+5.09%)
May 15, 2020 1.040 1.140 1.040 1.140 11,900 +0.08(+7.20%)
May 14, 2020 1.068 1.075 1.040 1.063 10,804 +0.01(+1.28%)
May 13, 2020 1.025 1.050 1.012 1.050 2,950 -0.03(-2.78%)
May 12, 2020 1.095 1.095 1.075 1.080 3,413 -0.01(-1.37%)
May 11, 2020 1.130 1.130 1.095 1.095 7,170 -0.04(-3.95%)
May 08, 2020 1.123 1.140 1.123 1.140 5,000 +0.03(+2.70%)
May 07, 2020 1.000 1.110 1.000 1.110 6,192 +0.06(+5.72%)
May 06, 2020 1.050 1.060 1.005 1.050 22,663 +0.01(+0.83%)
May 05, 2020 0.9550 1.041 0.9500 1.041 9,863 +0.04(+4.13%)
May 04, 2020 0.9800 1.030 0.9477 1.000 30,472 -0.01(-0.99%)
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.