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, 2019 0.4070 0.4070 0.3900 0.3970 39,550 -0.00(-1.02%)
Jul 30, 2019 0.3769 0.4011 0.3769 0.4011 38,780 +0.01(+2.85%)
Jul 29, 2019 0.4090 0.4090 0.3675 0.3900 94,193 -0.02(-5.57%)
Jul 26, 2019 0.3900 0.4130 0.3900 0.4130 80,900 +0.02(+4.00%)
Jul 25, 2019 0.3986 0.4100 0.3942 0.3971 30,300 -0.02(-4.54%)
Jul 24, 2019 0.3997 0.4207 0.3997 0.4160 14,800 +0.01(+2.41%)
Jul 23, 2019 0.4131 0.4282 0.4062 0.4062 7,620 -0.00(-0.39%)
Jul 22, 2019 0.4030 0.4160 0.3900 0.4078 44,760 +0.01(+2.21%)
Jul 19, 2019 0.4200 0.4342 0.3884 0.3990 66,100 -0.03(-7.21%)
Jul 18, 2019 0.4300 0.4410 0.4070 0.4300 142,773 -0.01(-2.03%)
Jul 17, 2019 0.4326 0.4420 0.4230 0.4389 49,500 +0.02(+3.81%)
Jul 16, 2019 0.4430 0.4430 0.4194 0.4228 46,500 -0.01(-2.78%)
Jul 15, 2019 0.4480 0.4540 0.4243 0.4349 78,992 -0.00(-1.00%)
Jul 12, 2019 0.4469 0.4470 0.4240 0.4393 95,400 -0.01(-1.50%)
Jul 11, 2019 0.4370 0.4620 0.4370 0.4460 18,280 -0.01(-3.04%)
Jul 10, 2019 0.4725 0.4753 0.4600 0.4600 19,050 +0.00(+0.00%)
Jul 09, 2019 0.4535 0.4623 0.4434 0.4600 181,450 -0.00(-0.17%)
Jul 08, 2019 0.4460 0.4608 0.4150 0.4608 254,795 +0.02(+4.73%)
Jul 05, 2019 0.4376 0.4400 0.4367 0.4400 9,500 +0.00(+0.82%)
Jul 03, 2019 0.4231 0.4388 0.4226 0.4364 26,500 +0.01(+3.36%)
Jul 02, 2019 0.4000 0.4222 0.4000 0.4222 41,750 +0.04(+9.66%)
Jul 01, 2019 0.3800 0.4000 0.3800 0.3850 25,051 +0.00(+0.76%)
Jun 28, 2019 0.3992 0.3992 0.3741 0.3821 104,600 -0.02(-4.40%)
Jun 27, 2019 0.4030 0.4070 0.3930 0.3997 13,040 -0.01(-3.36%)
Jun 26, 2019 0.3800 0.4150 0.3800 0.4136 66,777 +0.01(+3.40%)
Jun 25, 2019 0.4006 0.4300 0.3810 0.4000 69,995 -0.00(-0.94%)
Jun 24, 2019 0.4036 0.4120 0.3846 0.4038 67,325 +0.01(+2.05%)
Jun 21, 2019 0.3992 0.3992 0.3920 0.3957 32,200 -0.01(-2.87%)
Jun 20, 2019 0.4620 0.4620 0.3890 0.4074 267,900 -0.02(-4.55%)
Jun 19, 2019 0.3700 0.4344 0.3700 0.4268 133,986 +0.04(+10.34%)
Jun 18, 2019 0.3705 0.3868 0.3700 0.3868 89,500 +0.00(+1.10%)
Jun 17, 2019 0.3600 0.3833 0.3600 0.3826 15,256 +0.01(+3.69%)
Jun 14, 2019 0.3610 0.3856 0.3610 0.3690 53,500 +0.00(+0.87%)
Jun 13, 2019 0.3800 0.3800 0.3641 0.3658 30,800 -0.00(-1.14%)
Jun 12, 2019 0.3700 0.3866 0.3700 0.3700 180,630 +0.02(+4.96%)
Jun 11, 2019 0.3600 0.3700 0.3450 0.3525 44,370 -0.00(-1.04%)
Jun 10, 2019 0.3700 0.3700 0.3220 0.3562 289,200 -0.01(-3.73%)
Jun 07, 2019 0.3654 0.3780 0.3520 0.3700 122,300 +0.02(+4.23%)
Jun 06, 2019 0.3490 0.3682 0.3470 0.3550 123,700 +0.00(+0.80%)
Jun 05, 2019 0.3353 0.3630 0.3353 0.3522 93,687 +0.02(+6.73%)
Jun 04, 2019 0.3410 0.3410 0.3200 0.3300 111,000 +0.00(+0.30%)
Jun 03, 2019 0.3171 0.3290 0.3151 0.3290 157,700 +0.03(+9.70%)
May 31, 2019 0.2862 0.3200 0.2862 0.2999 107,300 +0.01(+4.49%)
May 30, 2019 0.2900 0.2909 0.2788 0.2870 75,450 -0.00(-1.48%)
May 29, 2019 0.2940 0.2979 0.2772 0.2913 298,100 -0.01(-3.13%)
May 28, 2019 0.2758 0.3400 0.2715 0.3007 252,425 +0.03(+9.99%)
May 24, 2019 0.2734 0.2734 0.2734 0.2734 1,000 -0.00(-0.94%)
May 22, 2019 0.2760 0.2760 0.2760 0 -0.01(-4.83%)
May 21, 2019 0.2760 0.2900 0.2750 0.2900 30,408 +0.00(+1.40%)
May 17, 2019 0.2860 0.2860 0.2860 0 +0.03(+10.90%)
May 16, 2019 0.2579 0.2579 0.2579 0.2579 322 -0.02(-5.74%)
May 15, 2019 0.2835 0.2970 0.2614 0.2736 15,853 +0.01(+4.43%)
May 14, 2019 0.2684 0.2710 0.2620 0.2620 7,081 -0.00(-0.46%)
May 13, 2019 0.2650 0.2654 0.2632 0.2632 2,700 -0.01(-2.37%)
May 10, 2019 0.2696 0.2696 0.2696 0.2696 800 +0.00(+0.15%)
May 09, 2019 0.2692 0.2692 0.2692 0.2692 1,000 -0.00(-0.30%)
May 08, 2019 0.2700 0.2700 0.2700 0.2700 1,000 -0.00(-0.74%)
May 03, 2019 0.2720 0.2720 0.2720 0 +0.02(+6.67%)
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.