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 (%)
Nov 29, 2019 0.2718 0.2741 0.2636 0.2741 120,500 +0.00(+1.52%)
Nov 27, 2019 0.2819 0.2820 0.2700 0.2700 49,700 -0.01(-3.57%)
Nov 26, 2019 0.2800 0.2800 0.2765 0.2800 11,000 -0.00(-0.85%)
Nov 25, 2019 0.2800 0.2890 0.2800 0.2824 29,630 -0.01(-2.79%)
Nov 22, 2019 0.2820 0.2905 0.2736 0.2905 44,600 +0.01(+2.47%)
Nov 21, 2019 0.2894 0.2903 0.2811 0.2835 27,554 +0.00(+0.53%)
Nov 19, 2019 0.2820 0.2820 0.2820 0 +0.00(+1.00%)
Nov 18, 2019 0.2800 0.2840 0.2792 0.2792 2,535 -0.01(-3.72%)
Nov 15, 2019 0.2914 0.2914 0.2760 0.2900 33,500 +0.01(+3.57%)
Nov 14, 2019 0.2812 0.2812 0.2700 0.2800 77,500 -0.01(-3.21%)
Nov 13, 2019 0.2885 0.2893 0.2885 0.2893 2,600 -0.00(-0.31%)
Nov 12, 2019 0.2823 0.2902 0.2800 0.2902 37,100 +0.00(+0.97%)
Nov 11, 2019 0.2820 0.2905 0.2820 0.2874 13,525 +0.00(+1.52%)
Nov 08, 2019 0.2869 0.2869 0.2831 0.2831 7,500 -0.01(-2.38%)
Nov 07, 2019 0.3000 0.3000 0.2900 0.2900 42,216 -0.02(-6.00%)
Nov 06, 2019 0.3065 0.3085 0.3040 0.3085 28,266 -0.00(-0.48%)
Nov 05, 2019 0.3050 0.3200 0.3001 0.3100 39,475 -0.00(-1.46%)
Nov 04, 2019 0.3146 0.3146 0.3146 0.3146 7,500 +0.00(+1.48%)
Oct 31, 2019 0.3100 0.3100 0.3100 0 -0.01(-2.36%)
Oct 30, 2019 0.3021 0.3175 0.3021 0.3175 2,900 -0.01(-3.20%)
Oct 29, 2019 0.3124 0.3320 0.3124 0.3280 13,130 -0.00(-0.61%)
Oct 28, 2019 0.3202 0.3300 0.3202 0.3300 30,462 -0.00(-0.99%)
Oct 25, 2019 0.3400 0.3700 0.3203 0.3333 94,200 +0.01(+2.55%)
Oct 24, 2019 0.3030 0.3302 0.3030 0.3250 32,056 +0.03(+11.95%)
Oct 23, 2019 0.2850 0.2975 0.2850 0.2903 12,300 -0.01(-2.12%)
Oct 22, 2019 0.2830 0.2966 0.2830 0.2966 11,590 +0.00(+1.06%)
Oct 21, 2019 0.2935 0.2935 0.2935 0.2935 1,044 +0.00(+0.00%)
Oct 18, 2019 0.3020 0.3020 0.2935 0.2935 11,600 -0.01(-2.81%)
Oct 17, 2019 0.2729 0.3033 0.2729 0.3020 130,900 +0.02(+9.03%)
Oct 16, 2019 0.2888 0.2888 0.2770 0.2770 38,150 -0.00(-1.07%)
Oct 15, 2019 0.2936 0.3062 0.2800 0.2800 68,375 -0.00(-1.75%)
Oct 14, 2019 0.2570 0.2878 0.2570 0.2850 8,000 -0.01(-4.33%)
Oct 11, 2019 0.2900 0.2979 0.2870 0.2979 9,900 +0.00(+0.30%)
Oct 10, 2019 0.3100 0.3100 0.2804 0.2970 870,794 -0.02(-7.07%)
Oct 09, 2019 0.3550 0.3550 0.3000 0.3196 779,876 -0.02(-6.50%)
Oct 08, 2019 0.3500 0.3636 0.3351 0.3418 75,670 -0.00(-0.64%)
Oct 07, 2019 0.3500 0.3500 0.3440 0.3440 475 -0.00(-0.29%)
Oct 04, 2019 0.3478 0.3500 0.3430 0.3450 10,200 -0.01(-1.51%)
Oct 03, 2019 0.3450 0.3566 0.3450 0.3503 20,500 +0.01(+2.73%)
Oct 02, 2019 0.3560 0.3586 0.3400 0.3410 76,830 -0.02(-4.75%)
Oct 01, 2019 0.3438 0.3626 0.3400 0.3580 70,700 +0.01(+2.43%)
Sep 30, 2019 0.3600 0.3600 0.3438 0.3495 61,018 -0.03(-8.03%)
Sep 27, 2019 0.4171 0.4171 0.3740 0.3800 242,300 -0.04(-9.52%)
Sep 26, 2019 0.4259 0.4259 0.4200 0.4200 34,504 +0.01(+2.44%)
Sep 25, 2019 0.4165 0.4165 0.4100 0.4100 3,900 -0.03(-5.75%)
Sep 24, 2019 0.4400 0.4402 0.4350 0.4350 33,000 -0.01(-2.79%)
Sep 23, 2019 0.4489 0.4489 0.4400 0.4475 5,500 +0.02(+3.76%)
Sep 20, 2019 0.4250 0.4327 0.4250 0.4313 14,100 +0.01(+2.64%)
Sep 19, 2019 0.4010 0.4250 0.3958 0.4202 50,250 +0.02(+5.82%)
Sep 18, 2019 0.4000 0.4103 0.3920 0.3971 42,750 -0.01(-3.00%)
Sep 17, 2019 0.4050 0.4100 0.4023 0.4094 35,500 +0.01(+1.82%)
Sep 16, 2019 0.3873 0.4130 0.3866 0.4021 46,440 +0.02(+4.17%)
Sep 13, 2019 0.3814 0.3960 0.3810 0.3860 43,000 -0.01(-1.58%)
Sep 12, 2019 0.4114 0.4191 0.3922 0.3922 7,000 -0.01(-1.95%)
Sep 11, 2019 0.3907 0.4280 0.3900 0.4000 86,200 +0.00(+0.58%)
Sep 10, 2019 0.4040 0.4367 0.3958 0.3977 186,557 -0.02(-3.87%)
Sep 09, 2019 0.4400 0.4440 0.4080 0.4137 14,818 -0.04(-9.61%)
Sep 06, 2019 0.4550 0.4790 0.4373 0.4577 70,100 +0.01(+1.71%)
Sep 05, 2019 0.4800 0.4810 0.4410 0.4500 227,800 -0.05(-10.00%)
Sep 04, 2019 0.5323 0.5323 0.4949 0.5000 91,294 -0.03(-5.09%)
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.