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 (%)
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%)
May 01, 2017 0.6650 0.7127 0.6390 0.6610 16,300 -0.04(-5.27%)
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%)
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.