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, 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%)
Sep 03, 2019 0.5320 0.5320 0.5086 0.5268 43,094 -0.00(-0.60%)
Aug 30, 2019 0.5072 0.5310 0.5006 0.5300 39,500 +0.03(+6.17%)
Aug 29, 2019 0.5239 0.5239 0.4833 0.4992 49,648 -0.03(-4.91%)
Aug 28, 2019 0.5200 0.5318 0.5010 0.5250 121,590 -0.01(-2.27%)
Aug 27, 2019 0.4813 0.5442 0.4813 0.5372 69,494 +0.04(+7.46%)
Aug 26, 2019 0.5280 0.5320 0.4900 0.4999 48,200 -0.03(-5.87%)
Aug 23, 2019 0.4820 0.5311 0.4820 0.5311 37,500 +0.03(+6.22%)
Aug 22, 2019 0.5081 0.5090 0.4787 0.5000 50,621 -0.02(-4.47%)
Aug 21, 2019 0.5056 0.5398 0.4995 0.5234 163,783 +0.03(+5.74%)
Aug 20, 2019 0.4990 0.4990 0.4910 0.4950 6,500 +0.00(+0.92%)
Aug 19, 2019 0.5166 0.5290 0.4720 0.4905 157,700 -0.02(-3.24%)
Aug 16, 2019 0.5015 0.5069 0.4794 0.5069 92,600 +0.01(+1.38%)
Aug 15, 2019 0.4606 0.5160 0.4558 0.5000 213,800 +0.01(+2.84%)
Aug 14, 2019 0.5150 0.5240 0.4750 0.4862 65,850 -0.00(-0.33%)
Aug 13, 2019 0.4900 0.4900 0.4300 0.4878 183,122 -0.00(-0.06%)
Aug 12, 2019 0.4345 0.4950 0.4345 0.4881 132,300 +0.06(+14.36%)
Aug 09, 2019 0.4149 0.4440 0.4149 0.4268 51,500 +0.00(+0.42%)
Aug 08, 2019 0.4300 0.4300 0.4109 0.4250 16,000 +0.01(+2.36%)
Aug 07, 2019 0.4140 0.4534 0.4140 0.4152 102,300 -0.00(-0.38%)
Aug 06, 2019 0.4384 0.4384 0.4161 0.4168 69,157 -0.03(-7.38%)
Aug 05, 2019 0.4550 0.4600 0.4500 0.4500 52,000 +0.02(+5.66%)
Aug 02, 2019 0.4100 0.4300 0.4032 0.4259 86,100 +0.01(+2.85%)
Aug 01, 2019 0.3850 0.4209 0.3797 0.4141 303,858 +0.02(+4.31%)
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%)
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.