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 (%)
Jan 31, 2024 0.1973 0.1973 0.1973 0.1973 1,000 +0.00(+1.39%)
Jan 29, 2024 0.1946 0 +0.00(+1.09%)
Jan 26, 2024 0.1945 0.2000 0.1925 0.1925 5,000 -0.01(-2.53%)
Jan 25, 2024 0.1970 0.1975 0.1970 0.1975 15,075 -0.01(-2.47%)
Jan 24, 2024 0.1983 0.2025 0.1925 0.2025 33,500 +0.01(+6.58%)
Jan 23, 2024 0.1900 0.1900 0.1900 0.1900 500 -0.00(-1.81%)
Jan 22, 2024 0.2010 0.2010 0.1900 0.1935 22,625 -0.02(-8.81%)
Jan 19, 2024 0.2128 0.2128 0.2122 0.2122 18,970 +0.01(+6.10%)
Jan 17, 2024 0.2000 0 -0.00(-0.10%)
Jan 16, 2024 0.2049 0.2049 0.2002 0.2002 14,812 -0.01(-5.43%)
Jan 12, 2024 0.2123 0.2170 0.2117 0.2117 11,265 +0.00(+0.19%)
Jan 11, 2024 0.2113 0.2113 0.2113 0.2113 3,665 -0.01(-2.72%)
Jan 10, 2024 0.2172 0.2172 0.2172 0.2172 4,000 -0.00(-0.37%)
Jan 09, 2024 0.2232 0.2253 0.2123 0.2180 51,054 -0.00(-0.91%)
Jan 08, 2024 0.2144 0.2200 0.2144 0.2200 5,640 -0.01(-2.22%)
Jan 04, 2024 0.2250 0 +0.01(+4.02%)
Jan 03, 2024 0.2163 0.2171 0.2163 0.2163 37,000 -0.01(-4.29%)
Jan 02, 2024 0.2250 0.2260 0.2209 0.2260 38,450 -0.01(-2.16%)
Dec 29, 2023 0.2310 0.2310 0.2310 0.2310 4,000 -0.01(-2.74%)
Dec 28, 2023 0.2351 0.2375 0.2250 0.2375 12,850 -0.00(-1.04%)
Dec 27, 2023 0.2379 0.2400 0.2379 0.2400 35,000 -0.00(-0.70%)
Dec 21, 2023 0.2417 0 +0.00(+0.71%)
Dec 19, 2023 0.2400 0 +0.00(+0.42%)
Dec 18, 2023 0.2400 0.2425 0.2305 0.2390 32,250 +0.00(+1.88%)
Dec 15, 2023 0.2360 0.2455 0.2346 0.2346 141,066 -0.02(-6.16%)
Dec 14, 2023 0.2500 0.2500 0.2458 0.2500 32,500 +0.03(+11.71%)
Dec 13, 2023 0.2279 0.2340 0.2180 0.2238 97,770 -0.01(-5.77%)
Dec 12, 2023 0.2300 0.2390 0.2300 0.2375 16,122 -0.01(-3.81%)
Dec 11, 2023 0.2449 0.2469 0.2405 0.2469 34,702 -0.00(-1.40%)
Dec 08, 2023 0.2500 0.2545 0.2500 0.2504 62,116 -0.02(-6.91%)
Dec 07, 2023 0.2690 0.2690 0.2690 0.2690 250 +0.01(+4.87%)
Dec 06, 2023 0.2565 0.2565 0.2565 0.2565 1,504 -0.01(-2.47%)
Dec 05, 2023 0.2610 0.2630 0.2606 0.2630 3,500 -0.01(-3.77%)
Dec 04, 2023 0.2731 0.2733 0.2710 0.2733 27,940 +0.00(+0.11%)
Dec 01, 2023 0.2567 0.2730 0.2565 0.2730 22,254 +0.02(+6.39%)
Nov 30, 2023 0.2652 0.2678 0.2565 0.2566 62,423 -0.02(-7.03%)
Nov 29, 2023 0.2760 0.2760 0.2760 0.2760 10,500 +0.01(+4.11%)
Nov 28, 2023 0.2682 0.2711 0.2600 0.2651 26,751 -0.02(-7.63%)
Nov 24, 2023 0.2870 0 +0.01(+3.61%)
Nov 22, 2023 0.2805 0.2805 0.2564 0.2770 12,090 -0.00(-1.07%)
Nov 21, 2023 0.2800 0.2800 0.2800 0.2800 2,286 +0.01(+2.53%)
Nov 16, 2023 0.2731 0 -0.00(-0.44%)
Nov 14, 2023 0.2743 0 -0.00(-0.80%)
Nov 10, 2023 0.2765 500 +0.00(+0.36%)
Nov 09, 2023 0.2761 0.2761 0.2755 0.2755 6,200 +0.00(+0.11%)
Nov 08, 2023 0.2796 0.2796 0.2752 0.2752 2,360 -0.01(-4.78%)
Nov 07, 2023 0.2827 0.2890 0.2827 0.2890 4,785 -0.00(-0.69%)
Nov 03, 2023 0.2910 0 -0.00(-0.10%)
Nov 02, 2023 0.2906 0.2913 0.2906 0.2913 20,000 -0.00(-0.14%)
Oct 31, 2023 0.2917 0 -0.01(-2.77%)
Oct 30, 2023 0.3100 0.3100 0.3000 0.3000 74,831 +0.00(+0.00%)
Oct 27, 2023 0.2847 0.3060 0.2800 0.3000 74,000 +0.03(+11.65%)
Oct 26, 2023 0.2687 0.2687 0.2687 0.2687 20,000 +0.01(+2.13%)
Oct 25, 2023 0.2707 0.2707 0.2631 0.2631 11,987 -0.01(-4.57%)
Oct 24, 2023 0.3090 0.3090 0.2757 0.2757 6,550 -0.02(-8.10%)
Oct 23, 2023 0.3025 0.3140 0.3000 0.3000 66,500 +0.01(+3.45%)
Oct 20, 2023 0.2833 0.2920 0.2833 0.2900 22,736 +0.01(+5.45%)
Oct 19, 2023 0.2761 0.2761 0.2750 0.2750 5,500 -0.00(-0.94%)
Oct 18, 2023 0.3100 0.3100 0.2776 0.2776 24,080 -0.00(-0.04%)
Oct 17, 2023 0.2777 0.2777 0.2708 0.2777 3,000 -0.00(-1.00%)
Oct 16, 2023 0.2720 0.2805 0.2770 0.2805 32,000 +0.03(+12.20%)
Oct 13, 2023 0.2375 0.2500 0.2375 0.2500 54,063 +0.01(+4.73%)
Oct 11, 2023 0.2387 51 +0.01(+2.45%)
Oct 10, 2023 0.2305 0.2330 0.2305 0.2330 3,059 +0.00(+1.30%)
Oct 09, 2023 0.2398 0.2398 0.2260 0.2300 16,532 -0.00(-0.43%)
Oct 06, 2023 0.2399 0.2399 0.2310 0.2310 19,500 +0.00(+0.09%)
Oct 05, 2023 0.2298 0.2368 0.2298 0.2308 16,858 -0.01(-3.83%)
Oct 04, 2023 0.2400 0.2400 0.2400 0.2400 9,200 +0.00(+0.00%)
Oct 03, 2023 0.2492 0.2492 0.2400 0.2400 27,070 -0.00(-1.48%)
Oct 02, 2023 0.2522 0.2522 0.2436 0.2436 882 -0.02(-7.24%)
Sep 29, 2023 0.2626 0.2626 0.2626 0.2626 103 -0.00(-1.57%)
Sep 28, 2023 0.2550 0.2668 0.2519 0.2668 5,234 +0.01(+2.62%)
Sep 27, 2023 0.2600 0.2600 0.2600 0.2600 4,400 -0.01(-2.18%)
Sep 26, 2023 0.2658 0.2658 0.2658 0.2658 20,000 -0.00(-0.34%)
Sep 25, 2023 0.2727 0.2730 0.2664 0.2667 38,624 -0.01(-2.88%)
Sep 22, 2023 0.2741 0.2746 0.2741 0.2746 30,000 +0.01(+5.62%)
Sep 21, 2023 0.2600 0.2600 0.2600 0.2600 10,000 -0.01(-4.09%)
Sep 20, 2023 0.2711 0.2711 0.2711 0.2711 500 +0.00(+1.08%)
Sep 19, 2023 0.2678 0.2682 0.2678 0.2682 24,500 +0.01(+3.15%)
Sep 18, 2023 0.2668 0.2684 0.2600 0.2600 24,104 +0.00(+0.31%)
Sep 15, 2023 0.2592 0.2592 0.2592 0.2592 146 +0.02(+8.00%)
Sep 14, 2023 0.2496 0.2496 0.2400 0.2400 1,524 -0.01(-5.36%)
Sep 13, 2023 0.2400 0.2536 0.2400 0.2536 5,800 +0.01(+3.93%)
Sep 12, 2023 0.2440 0.2440 0.2440 0.2440 2,250 +0.00(+1.67%)
Sep 11, 2023 0.2530 0.2530 0.2400 0.2400 89,000 +0.00(+0.67%)
Sep 08, 2023 0.2384 0.2384 0.2384 0.2384 10,000 +0.00(+0.17%)
Sep 07, 2023 0.2420 0.2420 0.2357 0.2380 54,650 -0.02(-7.39%)
Sep 06, 2023 0.2565 0.2578 0.2565 0.2570 11,950 -0.00(-1.87%)
Sep 05, 2023 0.2549 0.2619 0.2497 0.2619 31,500 -0.02(-5.96%)
Sep 01, 2023 0.2785 0.2785 0.2785 0.2785 100 +0.01(+3.65%)
Aug 31, 2023 0.2729 0.2729 0.2687 0.2687 29,225 -0.01(-2.64%)
Aug 29, 2023 0.2760 1,000 -0.01(-4.17%)
Aug 28, 2023 0.2721 0.2880 0.2715 0.2880 30,250 +0.01(+2.42%)
Aug 23, 2023 0.2812 0 +0.02(+8.15%)
Aug 22, 2023 0.2600 0.2600 0.2600 0.2600 500 +0.00(+0.97%)
Aug 21, 2023 0.2600 0.2630 0.2575 0.2575 34,175 -0.02(-6.12%)
Aug 18, 2023 0.2743 0.2743 0.2743 0.2743 400 +0.00(+1.11%)
Aug 16, 2023 0.2713 0 -0.00(-1.13%)
Aug 15, 2023 0.2900 0.2900 0.2744 0.2744 5,100 -0.01(-3.11%)
Aug 14, 2023 0.2907 0.2981 0.2691 0.2832 67,500 -0.01(-4.84%)
Aug 11, 2023 0.3000 0.3000 0.2976 0.2976 20,900 -0.00(-0.80%)
Aug 10, 2023 0.2953 0.3000 0.2953 0.3000 6,026 -0.01(-2.22%)
Aug 09, 2023 0.2961 0.3068 0.2961 0.3068 6,527 -0.01(-2.60%)
Aug 08, 2023 0.3129 0.3150 0.3129 0.3150 4,100 -0.00(-0.63%)
Aug 04, 2023 0.3170 0 -0.02(-5.15%)
Aug 03, 2023 0.3342 0.3342 0.3342 0.3342 100 -0.00(-0.12%)
Aug 02, 2023 0.3335 0.3346 0.3300 0.3346 72,500 -0.02(-4.40%)
Aug 01, 2023 0.3400 0.3500 0.3400 0.3500 35,150 +0.02(+5.84%)
Jul 31, 2023 0.3443 0.3443 0.3307 0.3307 33,000 -0.02(-4.61%)
Jul 28, 2023 0.3240 0.3467 0.3240 0.3467 26,600 +0.01(+3.65%)
Jul 26, 2023 0.3345 77 -0.02(-4.32%)
Jul 25, 2023 0.3041 0.3496 0.3041 0.3496 4,528 -0.01(-1.52%)
Jul 24, 2023 0.3400 0.3550 0.3300 0.3550 86,674 +0.01(+4.41%)
Jul 21, 2023 0.3300 0.3400 0.3300 0.3400 5,250 +0.00(+0.44%)
Jul 20, 2023 0.3385 0.3385 0.3300 0.3385 10,500 -0.00(-0.15%)
Jul 19, 2023 0.3400 0.3400 0.3300 0.3390 23,100 +0.00(+1.19%)
Jul 18, 2023 0.3350 0.3400 0.3309 0.3350 56,797 +0.02(+7.20%)
Jul 17, 2023 0.3424 0.3424 0.3010 0.3125 75,550 -0.07(-17.46%)
Jul 14, 2023 0.3800 0.3800 0.3631 0.3786 32,500 -0.00(-0.84%)
Jul 13, 2023 0.3700 0.3866 0.3700 0.3818 33,625 +0.02(+5.76%)
Jul 12, 2023 0.3642 0.3672 0.3512 0.3610 6,441 +0.02(+6.49%)
Jul 11, 2023 0.3390 0.3398 0.3362 0.3390 21,100 -0.00(-1.08%)
Jul 10, 2023 0.3670 0.3758 0.3427 0.3427 56,411 -0.02(-6.37%)
Jul 07, 2023 0.3670 0.3670 0.3587 0.3660 36,125 -0.00(-1.08%)
Jul 06, 2023 0.3889 0.3889 0.3700 0.3700 30,379 -0.04(-9.54%)
Jul 05, 2023 0.3950 0.4090 0.3950 0.4090 3,080 +0.02(+4.79%)
Jul 03, 2023 0.3903 0.3903 0.3903 0.3903 205 -0.04(-9.23%)
Jun 30, 2023 0.4361 0.4361 0.4160 0.4300 7,235 -0.00(-0.09%)
Jun 29, 2023 0.4226 0.4385 0.4130 0.4304 63,000 +0.02(+4.72%)
Jun 28, 2023 0.4110 0.4110 0.4110 0.4110 300 -0.02(-4.42%)
Jun 27, 2023 0.4265 0.4300 0.4165 0.4300 17,000 -0.02(-3.41%)
Jun 26, 2023 0.4360 0.4452 0.4120 0.4452 12,040 +0.01(+1.18%)
Jun 23, 2023 0.4249 0.4400 0.4126 0.4400 13,147 -0.01(-2.11%)
Jun 22, 2023 0.4407 0.4495 0.4367 0.4495 3,200 +0.00(+0.00%)
Jun 21, 2023 0.4398 0.4568 0.4398 0.4495 13,000 +0.02(+5.62%)
Jun 20, 2023 0.4467 0.4467 0.4256 0.4256 20,338 -0.02(-5.00%)
Jun 16, 2023 0.4480 0.4480 0.4480 0.4480 1,680 +0.02(+4.07%)
Jun 15, 2023 0.4278 0.4305 0.4210 0.4305 2,805 -0.07(-13.90%)
May 08, 2023 0.5269 0.5270 0.5000 0.5000 16,700 -0.02(-3.85%)
May 05, 2023 0.5121 0.5200 0.5121 0.5200 5,317 -0.03(-4.64%)
May 04, 2023 0.4973 0.5500 0.4973 0.5453 131,889 +0.03(+6.40%)
May 03, 2023 0.4900 0.5125 0.4833 0.5125 18,780 +0.00(+0.89%)
May 02, 2023 0.5147 0.5147 0.5080 0.5080 72,056 +0.03(+6.05%)
May 01, 2023 0.5163 0.5275 0.4790 0.4790 78,265 -0.02(-3.70%)
Apr 28, 2023 0.4970 0.5176 0.4970 0.4974 358,596 +0.02(+3.50%)
Apr 27, 2023 0.4490 0.4829 0.4400 0.4806 465,766 +0.03(+6.80%)
Apr 26, 2023 0.4233 0.4500 0.4233 0.4500 146,072 +0.11(+30.43%)
Apr 25, 2023 0.3667 0.3667 0.3450 0.3450 41,000 -0.01(-3.09%)
Apr 21, 2023 0.3560 0 -0.01(-3.58%)
Apr 20, 2023 0.3779 0.3779 0.3692 0.3692 13,700 -0.00(-0.16%)
Apr 19, 2023 0.3698 0.3698 0.3698 0.3698 150 -0.02(-5.06%)
Apr 18, 2023 0.3769 0.3895 0.3769 0.3895 22,700 +0.01(+2.77%)
Apr 17, 2023 0.3801 0.3801 0.3790 0.3790 4,702 -0.06(-14.58%)
Apr 13, 2023 0.4437 0 +0.00(+0.38%)
Apr 12, 2023 0.4100 0.4420 0.4100 0.4420 1,906 +0.00(+0.80%)
Apr 11, 2023 0.4200 0.4386 0.4181 0.4385 69,930 +0.05(+13.10%)
Apr 10, 2023 0.3916 0.4040 0.3877 0.3877 3,024 -0.02(-4.86%)
Apr 06, 2023 0.3950 0.4075 0.3950 0.4075 2,750 +0.01(+3.16%)
Apr 05, 2023 0.4270 0.4270 0.3788 0.3950 18,201 -0.01(-1.72%)
Apr 04, 2023 0.3778 0.4260 0.3744 0.4019 60,275 +0.02(+5.24%)
Apr 03, 2023 0.3515 0.3819 0.3478 0.3819 43,278 +0.04(+10.41%)
Mar 31, 2023 0.3252 0.3469 0.3252 0.3459 17,560 +0.03(+8.09%)
Mar 30, 2023 0.3172 0.3200 0.3169 0.3200 36,500 +0.01(+3.23%)
Mar 29, 2023 0.3192 0.3192 0.3100 0.3100 31,900 -0.01(-2.88%)
Mar 28, 2023 0.3194 0.3213 0.3109 0.3192 29,690 +0.01(+4.31%)
Mar 27, 2023 0.3200 0.3200 0.3060 0.3060 16,188 -0.02(-4.97%)
Mar 24, 2023 0.3220 0.3220 0.3220 0.3220 3,814 -0.00(-0.92%)
Mar 23, 2023 0.3190 0.3322 0.3190 0.3250 11,000 +0.02(+4.84%)
Mar 22, 2023 0.3110 0.3142 0.3022 0.3100 54,300 -0.01(-3.43%)
Mar 21, 2023 0.3210 0.3210 0.3210 0.3210 3,000 +0.02(+4.90%)
Mar 20, 2023 0.3300 0.3300 0.3060 0.3060 87,100 -0.02(-5.67%)
Mar 17, 2023 0.3230 0.3275 0.3230 0.3244 33,120 +0.02(+8.13%)
Mar 16, 2023 0.3000 0.3000 0.2900 0.3000 41,001 -0.01(-3.85%)
Mar 15, 2023 0.3140 0.3140 0.3100 0.3120 69,353 +0.02(+5.76%)
Mar 14, 2023 0.3066 0.3066 0.2950 0.2950 20,100 -0.01(-1.67%)
Mar 10, 2023 0.3000 58,000 +0.02(+5.26%)
Mar 09, 2023 0.2812 0.2898 0.2812 0.2850 35,241 -0.00(-1.52%)
Mar 08, 2023 0.2974 0.3000 0.2894 0.2894 13,330 +0.00(+1.54%)
Mar 07, 2023 0.3040 0.3040 0.2800 0.2850 89,980 -0.04(-11.46%)
Mar 06, 2023 0.3266 0.3266 0.3200 0.3219 51,499 -0.01(-2.37%)
Mar 03, 2023 0.3297 0.3300 0.3233 0.3297 13,170 +0.00(+1.51%)
Mar 02, 2023 0.3140 0.3248 0.3084 0.3248 77,100 -0.00(-0.06%)
Mar 01, 2023 0.3337 0.3337 0.3250 0.3250 600 -0.00(-0.85%)
Feb 27, 2023 0.3278 0 -0.00(-1.35%)
Feb 24, 2023 0.3355 0.3355 0.3225 0.3323 41,584 -0.00(-0.75%)
Feb 23, 2023 0.3400 0.3400 0.3300 0.3348 9,239 +0.00(+1.15%)
Feb 22, 2023 0.3400 0.3400 0.3310 0.3310 57,526 -0.01(-3.64%)
Feb 21, 2023 0.3470 0.3470 0.3396 0.3435 107,138 -0.00(-0.43%)
Feb 17, 2023 0.3450 0.3450 0.3450 0.3450 400 -0.01(-1.43%)
Feb 16, 2023 0.3330 0.3551 0.3330 0.3500 10,639 -0.01(-3.15%)
Feb 15, 2023 0.3600 0.3646 0.3502 0.3614 55,825 +0.00(+1.09%)
Feb 14, 2023 0.3590 0.3830 0.3575 0.3575 341,688 +0.01(+2.03%)
Feb 13, 2023 0.3541 0.3541 0.3504 0.3504 410 -0.00(-0.93%)
Feb 10, 2023 0.3211 0.3539 0.3211 0.3537 56,805 +0.01(+3.66%)
Feb 09, 2023 0.3635 0.3693 0.3386 0.3412 94,380 +0.02(+7.63%)
Feb 08, 2023 0.3100 0.3170 0.3100 0.3170 18,000 +0.03(+9.20%)
Feb 07, 2023 0.2903 0.2903 0.2903 0.2903 10,000 +0.01(+2.29%)
Feb 06, 2023 0.3077 0.3100 0.2831 0.2838 66,050 -0.03(-10.19%)
Feb 03, 2023 0.3300 0.3342 0.3160 0.3160 31,900 -0.02(-5.45%)
Feb 02, 2023 0.3342 0.3342 0.3301 0.3342 35,200 +0.00(+0.06%)
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.