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 (%)
Dec 31, 2019 0.4000 0.4200 0.3958 0.3969 88,400 -0.00(-0.35%)
Dec 30, 2019 0.3930 0.4039 0.3720 0.3983 83,168 +0.03(+8.26%)
Dec 27, 2019 0.3655 0.3756 0.3590 0.3679 35,900 +0.02(+5.11%)
Dec 26, 2019 0.3774 0.4000 0.3410 0.3500 32,700 -0.01(-1.63%)
Dec 24, 2019 0.3469 0.3580 0.3469 0.3558 61,400 +0.01(+4.34%)
Dec 23, 2019 0.3457 0.3470 0.3300 0.3410 150,064 -0.01(-2.21%)
Dec 20, 2019 0.3486 0.3580 0.3482 0.3487 182,500 +0.01(+3.07%)
Dec 19, 2019 0.3175 0.3400 0.3175 0.3383 115,224 +0.02(+6.02%)
Dec 18, 2019 0.3171 0.3191 0.3050 0.3191 93,591 +0.01(+2.94%)
Dec 17, 2019 0.3050 0.3100 0.3030 0.3100 9,000 +0.01(+2.28%)
Dec 16, 2019 0.3200 0.3213 0.3031 0.3031 152,750 -0.03(-9.50%)
Dec 13, 2019 0.3138 0.3349 0.3136 0.3349 35,000 +0.03(+9.44%)
Dec 12, 2019 0.3174 0.3219 0.3060 0.3060 25,200 -0.00(-0.07%)
Dec 11, 2019 0.3069 0.3150 0.3050 0.3062 2,428 -0.00(-0.87%)
Dec 10, 2019 0.3200 0.3200 0.3030 0.3089 19,150 -0.01(-3.47%)
Dec 09, 2019 0.3157 0.3200 0.3050 0.3200 20,930 +0.01(+2.50%)
Dec 06, 2019 0.3100 0.3180 0.3079 0.3122 31,200 -0.02(-5.39%)
Dec 05, 2019 0.3268 0.3325 0.3268 0.3300 43,000 +0.01(+3.13%)
Dec 04, 2019 0.3480 0.3480 0.3020 0.3200 248,900 +0.00(+0.00%)
Dec 03, 2019 0.3043 0.3246 0.3043 0.3200 14,775 +0.03(+10.34%)
Dec 02, 2019 0.2621 0.2900 0.2621 0.2900 19,500 +0.02(+5.80%)
Nov 29, 2019 0.2718 0.2741 0.2636 0.2741 120,500 +0.00(+1.52%)
Nov 27, 2019 0.2819 0.2820 0.2700 0.2700 49,700 -0.01(-3.57%)
Nov 26, 2019 0.2800 0.2800 0.2765 0.2800 11,000 -0.00(-0.85%)
Nov 25, 2019 0.2800 0.2890 0.2800 0.2824 29,630 -0.01(-2.79%)
Nov 22, 2019 0.2820 0.2905 0.2736 0.2905 44,600 +0.01(+2.47%)
Nov 21, 2019 0.2894 0.2903 0.2811 0.2835 27,554 +0.00(+0.53%)
Nov 19, 2019 0.2820 0.2820 0.2820 0 +0.00(+1.00%)
Nov 18, 2019 0.2800 0.2840 0.2792 0.2792 2,535 -0.01(-3.72%)
Nov 15, 2019 0.2914 0.2914 0.2760 0.2900 33,500 +0.01(+3.57%)
Nov 14, 2019 0.2812 0.2812 0.2700 0.2800 77,500 -0.01(-3.21%)
Nov 13, 2019 0.2885 0.2893 0.2885 0.2893 2,600 -0.00(-0.31%)
Nov 12, 2019 0.2823 0.2902 0.2800 0.2902 37,100 +0.00(+0.97%)
Nov 11, 2019 0.2820 0.2905 0.2820 0.2874 13,525 +0.00(+1.52%)
Nov 08, 2019 0.2869 0.2869 0.2831 0.2831 7,500 -0.01(-2.38%)
Nov 07, 2019 0.3000 0.3000 0.2900 0.2900 42,216 -0.02(-6.00%)
Nov 06, 2019 0.3065 0.3085 0.3040 0.3085 28,266 -0.00(-0.48%)
Nov 05, 2019 0.3050 0.3200 0.3001 0.3100 39,475 -0.00(-1.46%)
Nov 04, 2019 0.3146 0.3146 0.3146 0.3146 7,500 +0.00(+1.48%)
Oct 31, 2019 0.3100 0.3100 0.3100 0 -0.01(-2.36%)
Oct 30, 2019 0.3021 0.3175 0.3021 0.3175 2,900 -0.01(-3.20%)
Oct 29, 2019 0.3124 0.3320 0.3124 0.3280 13,130 -0.00(-0.61%)
Oct 28, 2019 0.3202 0.3300 0.3202 0.3300 30,462 -0.00(-0.99%)
Oct 25, 2019 0.3400 0.3700 0.3203 0.3333 94,200 +0.01(+2.55%)
Oct 24, 2019 0.3030 0.3302 0.3030 0.3250 32,056 +0.03(+11.95%)
Oct 23, 2019 0.2850 0.2975 0.2850 0.2903 12,300 -0.01(-2.12%)
Oct 22, 2019 0.2830 0.2966 0.2830 0.2966 11,590 +0.00(+1.06%)
Oct 21, 2019 0.2935 0.2935 0.2935 0.2935 1,044 +0.00(+0.00%)
Oct 18, 2019 0.3020 0.3020 0.2935 0.2935 11,600 -0.01(-2.81%)
Oct 17, 2019 0.2729 0.3033 0.2729 0.3020 130,900 +0.02(+9.03%)
Oct 16, 2019 0.2888 0.2888 0.2770 0.2770 38,150 -0.00(-1.07%)
Oct 15, 2019 0.2936 0.3062 0.2800 0.2800 68,375 -0.00(-1.75%)
Oct 14, 2019 0.2570 0.2878 0.2570 0.2850 8,000 -0.01(-4.33%)
Oct 11, 2019 0.2900 0.2979 0.2870 0.2979 9,900 +0.00(+0.30%)
Oct 10, 2019 0.3100 0.3100 0.2804 0.2970 870,794 -0.02(-7.07%)
Oct 09, 2019 0.3550 0.3550 0.3000 0.3196 779,876 -0.02(-6.50%)
Oct 08, 2019 0.3500 0.3636 0.3351 0.3418 75,670 -0.00(-0.64%)
Oct 07, 2019 0.3500 0.3500 0.3440 0.3440 475 -0.00(-0.29%)
Oct 04, 2019 0.3478 0.3500 0.3430 0.3450 10,200 -0.01(-1.51%)
Oct 03, 2019 0.3450 0.3566 0.3450 0.3503 20,500 +0.01(+2.73%)
Oct 02, 2019 0.3560 0.3586 0.3400 0.3410 76,830 -0.02(-4.75%)
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.