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 (%)
Apr 28, 2017 0.6425 0.7060 0.6425 0.6978 10,005 +0.04(+6.53%)
Apr 27, 2017 0.6596 0.6597 0.6510 0.6550 11,600 -0.01(-1.25%)
Apr 26, 2017 0.6530 0.6640 0.6430 0.6633 13,350 +0.00(+0.65%)
Apr 25, 2017 0.6561 0.6590 0.6370 0.6590 52,450 -0.05(-6.66%)
Apr 24, 2017 0.6961 0.7298 0.6940 0.7060 32,852 -0.03(-3.85%)
Apr 21, 2017 0.6850 0.7580 0.6850 0.7343 53,610 +0.05(+7.73%)
Apr 20, 2017 0.6710 0.6876 0.6710 0.6816 17,880 +0.05(+8.35%)
Apr 19, 2017 0.6594 0.6596 0.6270 0.6291 42,950 -0.03(-4.77%)
Apr 18, 2017 0.6557 0.6639 0.6557 0.6606 9,800 +0.02(+2.47%)
Apr 17, 2017 0.6600 0.6716 0.6447 0.6447 28,380 -0.02(-3.23%)
Apr 13, 2017 0.6660 0.6691 0.6520 0.6662 58,910 +0.02(+3.77%)
Apr 12, 2017 0.6433 0.6660 0.6420 0.6420 32,400 -0.00(-0.14%)
Apr 11, 2017 0.6330 0.6429 0.6190 0.6429 22,234 +0.04(+6.44%)
Apr 10, 2017 0.6030 0.6173 0.6030 0.6040 39,500 -0.02(-3.21%)
Apr 07, 2017 0.6170 0.6293 0.6160 0.6240 79,193 +0.02(+3.81%)
Apr 06, 2017 0.6150 0.6150 0.6011 0.6011 53,500 -0.02(-3.70%)
Apr 05, 2017 0.6242 0.6242 0.6242 0.6242 500 +0.01(+1.78%)
Apr 04, 2017 0.5970 0.6145 0.5970 0.6133 24,200 -0.00(-0.29%)
Apr 03, 2017 0.6180 0.6233 0.6150 0.6151 81,788 +0.00(+0.34%)
Mar 31, 2017 0.6130 0.6130 0.6130 0.6130 3,226 +0.01(+2.25%)
Mar 30, 2017 0.6145 0.6145 0.5965 0.5995 17,805 -0.03(-5.25%)
Mar 29, 2017 0.6010 0.6327 0.5790 0.6327 8,980 +0.04(+7.60%)
Mar 28, 2017 0.5880 0.5880 0.5880 0.5880 1,725 -0.01(-1.01%)
Mar 27, 2017 0.6380 0.6380 0.5921 0.5940 13,600 -0.02(-2.62%)
Mar 24, 2017 0.6107 0.6118 0.6100 0.6100 9,000 -0.00(-0.16%)
Mar 23, 2017 0.6480 0.6480 0.6110 0.6110 56,251 -0.02(-2.80%)
Mar 22, 2017 0.6407 0.6480 0.6157 0.6286 48,173 -0.01(-1.04%)
Mar 21, 2017 0.6339 0.6410 0.6188 0.6352 60,983 +0.01(+0.79%)
Mar 20, 2017 0.6231 0.6303 0.6203 0.6302 185,450 +0.03(+5.44%)
Mar 17, 2017 0.5836 0.6094 0.5836 0.5977 10,120 -0.00(-0.63%)
Mar 16, 2017 0.5900 0.6069 0.5773 0.6015 11,119 +0.04(+6.46%)
Mar 15, 2017 0.5370 0.5668 0.5259 0.5650 80,600 +0.04(+6.93%)
Mar 14, 2017 0.5830 0.5830 0.5283 0.5284 119,870 -0.06(-10.59%)
Mar 13, 2017 0.5776 0.5910 0.5670 0.5910 31,133 +0.00(+0.17%)
Mar 10, 2017 0.5972 0.5972 0.5830 0.5900 49,139 -0.00(-0.64%)
Mar 09, 2017 0.6421 0.6421 0.5938 0.5938 49,750 -0.06(-8.66%)
Mar 08, 2017 0.5999 0.6543 0.5821 0.6501 174,913 +0.05(+8.53%)
Mar 07, 2017 0.5870 0.6085 0.5716 0.5990 157,939 +0.05(+9.05%)
Mar 06, 2017 0.5470 0.5493 0.5346 0.5493 6,500 +0.02(+4.27%)
Mar 03, 2017 0.5546 0.5546 0.5268 0.5268 133,075 +0.00(+0.36%)
Mar 02, 2017 0.5105 0.5320 0.5050 0.5249 81,300 +0.01(+2.52%)
Mar 01, 2017 0.4979 0.5220 0.4950 0.5120 67,575 +0.01(+1.09%)
Feb 28, 2017 0.5202 0.5245 0.4992 0.5065 111,142 -0.01(-2.41%)
Feb 27, 2017 0.5400 0.5469 0.5190 0.5190 134,750 -0.02(-3.89%)
Feb 24, 2017 0.5367 0.5400 0.5230 0.5400 32,500 +0.00(+0.80%)
Feb 23, 2017 0.5300 0.5390 0.5200 0.5357 33,794 +0.02(+4.04%)
Feb 22, 2017 0.5190 0.5200 0.5147 0.5149 28,000 +0.00(+0.37%)
Feb 21, 2017 0.5264 0.5280 0.5076 0.5130 54,100 -0.01(-1.95%)
Feb 17, 2017 0.5232 0.5232 0.5232 0 -0.01(-2.75%)
Feb 16, 2017 0.5490 0.5490 0.5320 0.5380 67,344 -0.00(-0.19%)
Feb 15, 2017 0.5224 0.5390 0.5224 0.5390 42,800 -0.01(-1.10%)
Feb 14, 2017 0.5247 0.5450 0.5247 0.5450 21,500 +0.01(+1.38%)
Feb 13, 2017 0.5452 0.5470 0.5260 0.5376 27,555 -0.00(-0.44%)
Feb 10, 2017 0.5610 0.5690 0.5390 0.5400 87,408 +0.00(+0.56%)
Feb 09, 2017 0.5470 0.5510 0.5275 0.5370 41,909 -0.03(-4.96%)
Feb 08, 2017 0.6110 0.6172 0.5610 0.5650 263,752 -0.05(-7.38%)
Feb 07, 2017 0.5651 0.6100 0.5500 0.6100 90,200 +0.06(+10.03%)
Feb 06, 2017 0.5760 0.5990 0.5300 0.5544 132,100 +0.01(+1.35%)
Feb 03, 2017 0.5773 0.5773 0.5180 0.5470 274,375 -0.03(-5.38%)
Feb 02, 2017 0.5250 0.6039 0.5250 0.5781 155,550 +0.09(+18.34%)
Feb 01, 2017 0.4540 0.4885 0.4532 0.4885 38,680 +0.01(+1.98%)
Jan 31, 2017 0.4340 0.4870 0.4340 0.4790 58,000 +0.08(+19.12%)
Jan 30, 2017 0.4080 0.4021 0.4021 20,000 -0.01(-1.45%)
Jan 26, 2017 0.4080 0.4080 0.4080 0 +0.02(+4.06%)
Jan 25, 2017 0.3930 0.3930 0.3805 0.3921 73,479 -0.02(-4.85%)
Jan 24, 2017 0.4190 0.4200 0.4048 0.4121 38,584 -0.01(-1.41%)
Jan 23, 2017 0.4077 0.4180 0.3960 0.4180 36,500 +0.05(+12.67%)
Jan 19, 2017 0.3710 0.3710 0.3710 0 +0.00(+0.54%)
Jan 18, 2017 0.3773 0.3776 0.3690 0.3690 40,200 -0.01(-1.99%)
Jan 17, 2017 0.3870 0.3870 0.3695 0.3765 71,388 +0.02(+5.05%)
Jan 13, 2017 0.3584 0.3584 0.3584 0 -0.01(-1.48%)
Jan 12, 2017 0.3840 0.3906 0.3570 0.3638 15,950 -0.02(-4.76%)
Jan 11, 2017 0.3690 0.3820 0.3690 0.3820 50,920 +0.01(+2.55%)
Jan 10, 2017 0.3840 0.3840 0.3700 0.3725 50,100 +0.00(+0.13%)
Jan 09, 2017 0.3792 0.3810 0.3644 0.3720 71,842 +0.02(+4.29%)
Jan 06, 2017 0.3648 0.3650 0.3550 0.3567 51,608 -0.01(-1.46%)
Jan 05, 2017 0.3530 0.3650 0.3422 0.3620 87,941 +0.02(+5.32%)
Jan 04, 2017 0.3430 0.3470 0.3430 0.3437 14,000 -0.00(-1.24%)
Jan 03, 2017 0.3360 0.3492 0.3360 0.3480 58,000 +0.03(+9.43%)
Dec 30, 2016 0.3180 0.3180 0.3180 0 -0.01(-3.34%)
Dec 29, 2016 0.3195 0.3290 0.3195 0.3290 59,500 +0.04(+13.06%)
Dec 28, 2016 0.2910 0.2910 0.2910 0.2910 7,800 -0.00(-1.36%)
Dec 23, 2016 0.2950 0.2950 0.2950 0 +0.03(+9.79%)
Dec 22, 2016 0.2722 0.2734 0.2687 0.2687 26,000 -0.01(-3.69%)
Dec 21, 2016 0.2860 0.2860 0.2780 0.2790 25,479 -0.03(-9.12%)
Dec 20, 2016 0.3045 0.3082 0.3008 0.3070 84,000 +0.00(+0.00%)
Dec 19, 2016 0.3190 0.3232 0.3070 0.3070 42,399 -0.01(-4.18%)
Dec 16, 2016 0.3210 0.3277 0.3204 0.3204 22,000 -0.02(-5.76%)
Dec 15, 2016 0.3305 0.3400 0.3220 0.3400 119,088 -0.02(-4.76%)
Dec 14, 2016 0.3570 0.3570 0.3570 0.3570 4,050 +0.01(+3.66%)
Dec 13, 2016 0.3444 0.3444 0.3444 0.3444 15,000 +0.00(+1.15%)
Dec 12, 2016 0.3460 0.3650 0.3405 0.3405 85,000 +0.00(+0.74%)
Dec 09, 2016 0.3471 0.3476 0.3380 0.3380 14,000 -0.00(-1.29%)
Dec 08, 2016 0.3424 0.3424 0.3424 0.3424 2,300 -0.00(-0.47%)
Dec 07, 2016 0.3444 0.3500 0.3404 0.3440 83,500 +0.00(+0.73%)
Dec 06, 2016 0.3479 0.3490 0.3407 0.3415 48,000 +0.00(+0.09%)
Dec 05, 2016 0.3409 0.3412 0.3360 0.3412 12,000 +0.00(+0.95%)
Dec 02, 2016 0.3380 0.3380 0.3380 0.3380 2,500 +0.01(+4.00%)
Dec 01, 2016 0.3260 0.3391 0.3250 0.3250 135,000 +0.01(+3.01%)
Nov 25, 2016 0.3155 0.3155 0.3155 0 -0.01(-1.71%)
Nov 23, 2016 0.3210 0.3210 0.3210 0 +0.00(+0.31%)
Nov 21, 2016 0.3200 0.3200 0.3200 0 -0.00(-0.44%)
Nov 18, 2016 0.3100 0.3214 0.3018 0.3214 60,868 -0.01(-4.15%)
Nov 17, 2016 0.3240 0.3353 0.3240 0.3353 32,850 +0.02(+6.68%)
Nov 16, 2016 0.3170 0.3170 0.3060 0.3143 38,500 -0.00(-1.50%)
Nov 15, 2016 0.2910 0.3191 0.2903 0.3191 68,500 +0.03(+8.54%)
Nov 14, 2016 0.2790 0.2940 0.2634 0.2940 81,551 +0.02(+5.41%)
Nov 11, 2016 0.3148 0.3198 0.2788 0.2789 285,339 -0.03(-8.95%)
Nov 10, 2016 0.3260 0.3280 0.3063 0.3063 91,800 -0.03(-8.49%)
Nov 09, 2016 0.3530 0.3540 0.3250 0.3347 48,400 -0.01(-3.54%)
Nov 07, 2016 0.3470 0.3470 0.3470 0 -0.01(-3.58%)
Nov 04, 2016 0.3701 0.3710 0.3599 0.3599 10,000 -0.01(-3.25%)
Nov 03, 2016 0.3902 0.3902 0.3720 0.3720 5,342 -0.02(-3.88%)
Nov 02, 2016 0.3861 0.4010 0.3776 0.3870 108,676 -0.00(-0.87%)
Nov 01, 2016 0.3850 0.3904 0.3850 0.3904 22,500 +0.04(+10.78%)
Oct 31, 2016 0.3524 0.3524 0.3524 0.3524 6,989 +0.00(+0.11%)
Oct 28, 2016 0.3493 0.3672 0.3493 0.3520 62,200 +0.00(+0.83%)
Oct 27, 2016 0.3755 0.3755 0.3491 0.3491 55,600 -0.02(-6.00%)
Oct 26, 2016 0.3650 0.3714 0.3650 0.3714 7,400 +0.00(+0.11%)
Oct 25, 2016 0.3710 0.3710 0.3710 0.3710 10,000 +0.01(+1.64%)
Oct 24, 2016 0.3646 0.3650 0.3646 0.3650 7,895 -0.02(-6.02%)
Oct 21, 2016 0.3879 0.3884 0.3800 0.3884 8,500 -0.00(-0.41%)
Oct 20, 2016 0.3772 0.3900 0.3772 0.3900 13,500 -0.00(-1.02%)
Oct 19, 2016 0.4142 0.4152 0.3936 0.3940 178,500 -0.02(-4.83%)
Oct 18, 2016 0.4110 0.4140 0.3910 0.4140 196,975 +0.02(+5.08%)
Oct 17, 2016 0.4320 0.4320 0.3857 0.3940 83,500 +0.00(+0.03%)
Oct 14, 2016 0.4232 0.4232 0.3939 0.3939 14,545 -0.02(-4.62%)
Oct 13, 2016 0.4197 0.4340 0.4130 0.4130 247,200 +0.03(+6.77%)
Oct 12, 2016 0.3950 0.3975 0.3667 0.3868 49,600 +0.03(+9.33%)
Oct 11, 2016 0.3538 0.3538 0.3538 0.3538 6,989 +0.01(+1.55%)
Oct 07, 2016 0.3484 0.3484 0.3484 0 +0.01(+3.69%)
Oct 06, 2016 0.3360 0.3400 0.3360 0.3360 5,600 +0.02(+4.74%)
Oct 05, 2016 0.3322 0.3322 0.3208 0.3208 34,000 +0.00(+1.36%)
Oct 04, 2016 0.3460 0.3484 0.2960 0.3165 171,735 -0.07(-17.54%)
Oct 03, 2016 0.3983 0.3984 0.3838 0.3838 55,500 -0.03(-7.07%)
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%)
Jul 07, 2016 0.2890 0.2950 0.2890 0.2950 45,000 +0.04(+13.55%)
Jun 30, 2016 0.2598 0.2598 0.2598 0 +0.02(+6.48%)
Jun 28, 2016 0.2440 0.2440 0.2440 0 +0.01(+3.83%)
Jun 27, 2016 0.2165 0.2350 0.2165 0.2350 12,001 +0.02(+7.31%)
Jun 24, 2016 0.2190 0.2190 0.2190 0.2190 2,000 +0.00(+0.46%)
Jun 23, 2016 0.2180 0.2180 0.2180 0.2180 1,000 -0.01(-5.22%)
Jun 22, 2016 0.2300 0.2300 0.2300 0.2300 3,000 +0.01(+2.82%)
Jun 21, 2016 0.2237 0.2237 0.2237 0.2237 12,000 +0.01(+6.02%)
Jun 16, 2016 0.2110 0.2110 0.2110 0 +0.01(+7.11%)
Jun 15, 2016 0.1970 0.1970 0.1970 0.1970 46,500 -0.01(-5.42%)
Jun 14, 2016 0.2083 0.2083 0.2083 0.2083 3,000 +0.02(+13.58%)
Jun 13, 2016 0.2020 0.2060 0.1834 0.1834 158,601 -0.06(-23.55%)
Jun 09, 2016 0.2399 0.2399 0.2399 0 +0.05(+27.61%)
Jun 08, 2016 0.1880 0.1880 0.1880 0.1880 20,000 +0.01(+4.68%)
Jun 06, 2016 0.1796 0.1796 0.1796 0 +0.03(+17.16%)
Jun 03, 2016 0.1611 0.1611 0.1533 0.1533 10,800 +0.03(+20.14%)
May 19, 2016 0.1276 0.1276 0.1276 0 -0.01(-7.54%)
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.