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 (%)
Sep 30, 2016 0.4232 0.4500 0.4020 0.4130 85,676 -0.02(-4.46%)
Sep 29, 2016 0.4323 0.4323 0.4323 0.4323 3,500 +0.00(+0.63%)
Sep 28, 2016 0.4296 0.4296 0.4296 0.4296 10,000 +0.00(+1.08%)
Sep 27, 2016 0.4360 0.4360 0.4250 0.4250 3,250 -0.01(-2.30%)
Sep 23, 2016 0.4350 0.4350 0.4350 0 +0.01(+1.90%)
Sep 22, 2016 0.4269 0.4269 0.4269 0.4269 371 +0.01(+1.72%)
Sep 21, 2016 0.4130 0.4197 0.4130 0.4197 38,098 +0.01(+2.14%)
Sep 19, 2016 0.4109 0.4109 0.4109 0 +0.01(+3.24%)
Sep 16, 2016 0.4244 0.4244 0.3980 0.3980 53,900 -0.05(-12.14%)
Sep 15, 2016 0.4140 0.4530 0.4140 0.4530 30,000 +0.02(+5.82%)
Sep 14, 2016 0.4270 0.4281 0.4113 0.4281 34,200 -0.00(-0.21%)
Sep 13, 2016 0.4445 0.4497 0.4194 0.4290 138,573 +0.04(+10.31%)
Sep 12, 2016 0.3841 0.4074 0.3841 0.3889 46,168 +0.00(+0.00%)
Sep 09, 2016 0.3968 0.3968 0.3889 0.3889 5,500 +0.01(+2.05%)
Sep 07, 2016 0.3811 0.3811 0.3811 0 +0.02(+5.80%)
Sep 06, 2016 0.3540 0.3690 0.3540 0.3602 43,249 +0.02(+6.25%)
Sep 02, 2016 0.3390 0.3390 0.3390 0 +0.02(+6.27%)
Aug 30, 2016 0.3190 0.3190 0.3190 0 -0.02(-7.00%)
Aug 29, 2016 0.3430 0.3430 0.3430 0.3430 3,000 +0.01(+1.51%)
Aug 26, 2016 0.3474 0.3474 0.3379 0.3379 14,045 -0.01(-1.77%)
Aug 25, 2016 0.3360 0.3440 0.3210 0.3440 54,200 +0.04(+12.42%)
Aug 24, 2016 0.3150 0.3150 0.3060 0.3060 3,000 -0.01(-3.04%)
Aug 23, 2016 0.3340 0.3570 0.3156 0.3156 30,300 -0.02(-6.35%)
Aug 22, 2016 0.3480 0.3500 0.3270 0.3370 50,100 -0.01(-3.44%)
Aug 19, 2016 0.3490 0.3490 0.3490 0.3490 4,500 -0.01(-2.57%)
Aug 18, 2016 0.3541 0.3584 0.3500 0.3582 15,800 +0.01(+2.34%)
Aug 17, 2016 0.3593 0.3593 0.3495 0.3500 16,000 -0.02(-4.71%)
Aug 16, 2016 0.3673 0.3673 0.3673 0.3673 3,000 -0.01(-2.68%)
Aug 15, 2016 0.4130 0.4130 0.3774 0.3774 68,268 +0.02(+6.61%)
Aug 12, 2016 0.3970 0.3970 0.3478 0.3540 23,000 -0.01(-1.75%)
Aug 11, 2016 0.3290 0.4100 0.3290 0.3603 12,600 +0.07(+24.67%)
Aug 10, 2016 0.2899 0.2900 0.2890 0.2890 35,700 +0.01(+2.85%)
Aug 09, 2016 0.2849 0.2873 0.2810 0.2810 18,900 +0.00(+0.36%)
Aug 08, 2016 0.2840 0.2874 0.2800 0.2800 44,069 -0.01(-2.78%)
Aug 05, 2016 0.2733 0.2880 0.2713 0.2880 61,437 +0.01(+3.30%)
Aug 04, 2016 0.2788 0.2788 0.2788 0.2788 3,000 -0.01(-2.21%)
Aug 03, 2016 0.2860 0.2860 0.2848 0.2851 51,500 +0.02(+5.83%)
Aug 02, 2016 0.2710 0.2780 0.2694 0.2694 97,800 +0.01(+2.39%)
Jul 29, 2016 0.2631 0.2631 0.2631 0 +0.01(+4.16%)
Jul 28, 2016 0.2526 0.2526 0.2526 0.2526 5,000 -0.01(-2.36%)
Jul 27, 2016 0.2594 0.2594 0.2587 0.2587 10,000 -0.00(-0.15%)
Jul 26, 2016 0.2591 0.2591 0.2591 0.2591 10,000 +0.01(+2.01%)
Jul 25, 2016 0.2670 0.2710 0.2540 0.2540 15,070 -0.01(-5.05%)
Jul 22, 2016 0.2683 0.2683 0.2675 0.2675 66,000 -0.00(-0.96%)
Jul 21, 2016 0.2568 0.2701 0.2568 0.2701 15,400 +0.00(+1.24%)
Jul 19, 2016 0.2668 0.2668 0.2668 0 -0.03(-9.16%)
Jul 18, 2016 0.2890 0.2960 0.2890 0.2937 15,000 +0.01(+5.08%)
Jul 15, 2016 0.2795 0.2795 0.2795 0.2795 1,872 +0.01(+4.41%)
Jul 14, 2016 0.2703 0.2710 0.2677 0.2677 23,185 -0.01(-4.73%)
Jul 13, 2016 0.2810 0.2810 0.2810 0.2810 5,000 +0.01(+4.85%)
Jul 12, 2016 0.2680 0.2680 0.2680 0.2680 15,000 -0.02(-7.27%)
Jul 11, 2016 0.2950 0.2950 0.2780 0.2890 33,000 -0.00(-0.17%)
Jul 08, 2016 0.2894 0.2895 0.2893 0.2895 23,393 -0.01(-1.86%)
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.