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, 2017 0.7468 0.7487 0.7417 0.7438 8,012 +0.02(+2.51%)
Jul 28, 2017 0.7444 0.7500 0.7200 0.7256 20,560 -0.01(-1.39%)
Jul 27, 2017 0.7232 0.7400 0.6000 0.7358 61,737 +0.01(+1.07%)
Jul 26, 2017 0.7210 0.7400 0.7100 0.7280 56,549 -0.00(-0.27%)
Jul 25, 2017 0.6972 0.7700 0.6972 0.7300 94,157 +0.03(+4.14%)
Jul 24, 2017 0.7173 0.7300 0.6979 0.7010 165,418 -0.01(-2.05%)
Jul 21, 2017 0.7189 0.7349 0.6989 0.7157 19,350 -0.01(-1.84%)
Jul 20, 2017 0.7244 0.7300 0.7032 0.7291 105,591 +0.00(+0.61%)
Jul 19, 2017 0.7590 0.8000 0.7126 0.7247 72,482 -0.02(-2.97%)
Jul 18, 2017 0.7558 0.7700 0.7200 0.7469 34,100 -0.00(-0.41%)
Jul 17, 2017 0.7405 0.7606 0.7372 0.7500 37,810 +0.03(+3.95%)
Jul 14, 2017 0.7027 0.8700 0.6976 0.7215 59,028 +0.04(+5.95%)
Jul 13, 2017 0.6710 0.7095 0.6560 0.6810 473,139 +0.05(+8.77%)
Jul 12, 2017 0.5682 0.6307 0.5526 0.6261 66,362 +0.05(+8.68%)
Jul 11, 2017 0.5530 0.5761 0.5530 0.5761 14,000 -0.00(-0.09%)
Jul 10, 2017 0.5412 0.5766 0.5412 0.5766 11,000 +0.04(+8.06%)
Jul 07, 2017 0.5840 0.5840 0.5336 0.5336 118,575 -0.05(-8.08%)
Jul 06, 2017 0.5737 0.5922 0.5728 0.5805 14,935 +0.03(+4.92%)
Jul 05, 2017 0.5951 0.5973 0.5533 0.5533 19,200 -0.09(-13.94%)
Jul 03, 2017 0.6429 0.6429 0.6429 0.6429 0 +0.00(+0.00%)
Jun 30, 2017 0.6429 0.6429 0.6429 0 +0.01(+1.48%)
Jun 29, 2017 0.6350 0.6350 0.6300 0.6335 22,100 -0.01(-2.01%)
Jun 28, 2017 0.6466 0.6466 0.6465 0.6465 4,615 +0.01(+2.13%)
Jun 27, 2017 0.6490 0.6490 0.6239 0.6330 43,500 -0.03(-5.10%)
Jun 26, 2017 0.6752 0.6752 0.6668 0.6670 6,000 +0.02(+2.33%)
Jun 23, 2017 0.6795 0.6795 0.6518 0.6518 4,500 -0.02(-3.32%)
Jun 22, 2017 0.6540 0.6993 0.6540 0.6742 22,000 +0.04(+6.31%)
Jun 21, 2017 0.6146 0.6784 0.6146 0.6342 16,800 -0.01(-1.54%)
Jun 20, 2017 0.6045 0.6519 0.5907 0.6441 93,590 +0.01(+1.93%)
Jun 19, 2017 0.6664 0.6664 0.6230 0.6319 119,500 -0.05(-7.07%)
Jun 16, 2017 0.6800 0.6833 0.6687 0.6800 25,493 -0.01(-2.12%)
Jun 15, 2017 0.7179 0.7179 0.6947 0.6947 70,900 -0.06(-7.37%)
Jun 14, 2017 0.7600 0.7676 0.7500 0.7500 46,500 +0.01(+1.35%)
Jun 13, 2017 0.7435 0.7501 0.7400 0.7400 354,670 -0.04(-4.52%)
Jun 12, 2017 0.7756 0.7756 0.7750 0.7750 38,800 -0.00(-0.08%)
Jun 09, 2017 0.7536 0.7766 0.7536 0.7756 22,500 -0.01(-1.55%)
Jun 08, 2017 0.7590 0.7879 0.7535 0.7878 26,528 +0.01(+0.99%)
Jun 07, 2017 0.7800 0.7801 0.7672 0.7801 23,697 -0.02(-2.49%)
Jun 06, 2017 0.7750 0.8100 0.7750 0.8000 43,300 +0.02(+3.17%)
Jun 05, 2017 0.7596 0.7754 0.7530 0.7754 66,626 -0.01(-1.74%)
Jun 02, 2017 0.8020 0.8020 0.7875 0.7891 46,358 +0.02(+2.84%)
Jun 01, 2017 0.7844 0.7881 0.7673 0.7673 9,600 -0.03(-3.77%)
May 31, 2017 0.8032 0.8100 0.7880 0.7974 30,500 -0.03(-3.92%)
May 30, 2017 0.8022 0.8300 0.7910 0.8299 14,600 +0.03(+4.13%)
May 26, 2017 0.8120 0.8280 0.7925 0.7970 20,265 -0.01(-1.18%)
May 25, 2017 0.7987 0.8200 0.7547 0.8065 39,000 +0.01(+0.74%)
May 24, 2017 0.7490 0.8006 0.7400 0.8006 100,050 +0.04(+5.62%)
May 23, 2017 0.7750 0.7833 0.7383 0.7580 37,065 -0.01(-0.88%)
May 19, 2017 0.7647 0.7647 0.7647 0 +0.01(+0.74%)
May 18, 2017 0.7470 0.7702 0.7390 0.7591 150,300 -0.07(-8.10%)
May 17, 2017 0.8318 0.8340 0.8180 0.8260 26,941 +0.03(+4.16%)
May 16, 2017 0.7600 0.7973 0.7600 0.7930 29,860 +0.06(+7.89%)
May 15, 2017 0.7169 0.7529 0.7169 0.7350 45,992 +0.04(+5.60%)
May 12, 2017 0.6887 0.6960 0.6887 0.6960 30,000 +0.03(+4.50%)
May 11, 2017 0.6865 0.6890 0.6660 0.6660 7,434 -0.00(-0.64%)
May 10, 2017 0.6703 0.6703 0.6703 0.6703 410 +0.02(+2.49%)
May 09, 2017 0.6870 0.6870 0.6540 0.6540 13,300 -0.01(-0.76%)
May 08, 2017 0.6910 0.6916 0.6590 0.6590 5,600 +0.03(+4.11%)
May 05, 2017 0.6210 0.6570 0.6190 0.6330 41,257 +0.04(+5.94%)
May 04, 2017 0.6065 0.6065 0.5910 0.5975 28,140 -0.01(-2.13%)
May 03, 2017 0.6234 0.6234 0.6105 0.6105 13,000 -0.04(-6.64%)
May 02, 2017 0.6539 0.6539 0.6539 0.6539 3,000 -0.01(-1.07%)
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.