Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nighthawk Gold Corp (TSX: NHK )

0.2550 UNCHANGED
Last Price Updated: 3:34 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 29, 2017 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Dec 28, 2017 0.7200 0.7500 0.7100 0.7400 97,185 +0.02(+2.78%)
Dec 27, 2017 0.7200 0.7200 0.7000 0.7200 66,861 +0.02(+2.86%)
Dec 22, 2017 0.7100 0.7100 0.6800 0.7000 179,264 +0.01(+1.45%)
Dec 21, 2017 0.7100 0.7200 0.6900 0.6900 143,800 -0.01(-1.43%)
Dec 20, 2017 0.7100 0.7100 0.6800 0.7000 3,047,598 +0.00(+0.00%)
Dec 19, 2017 0.6800 0.7100 0.6500 0.7000 161,976 +0.00(+0.00%)
Dec 18, 2017 0.6900 0.7000 0.6600 0.7000 114,630 +0.01(+1.45%)
Dec 15, 2017 0.7100 0.7100 0.6700 0.6900 35,240 -0.02(-2.82%)
Dec 14, 2017 0.7100 0.7200 0.6500 0.7100 69,000 +0.00(+0.00%)
Dec 13, 2017 0.7000 0.7200 0.6800 0.7100 190,123 +0.06(+9.23%)
Dec 12, 2017 0.6300 0.6500 0.6200 0.6500 58,610 +0.00(+0.00%)
Dec 11, 2017 0.6700 0.6800 0.6400 0.6500 56,280 -0.01(-1.52%)
Dec 08, 2017 0.6500 0.6600 0.6200 0.6600 54,000 +0.05(+8.20%)
Dec 07, 2017 0.6200 0.6300 0.6100 0.6100 53,000 -0.02(-3.17%)
Dec 06, 2017 0.6600 0.6600 0.6200 0.6300 201,066 -0.03(-4.55%)
Dec 05, 2017 0.7000 0.7000 0.6600 0.6600 33,319 -0.03(-4.35%)
Dec 04, 2017 0.7100 0.7100 0.6800 0.6900 43,660 +0.01(+1.47%)
Dec 01, 2017 0.6900 0.7300 0.6800 0.6800 88,000 -0.02(-2.86%)
Nov 30, 2017 0.6900 0.7000 0.6600 0.7000 79,295 +0.01(+1.45%)
Nov 29, 2017 0.7000 0.7200 0.6800 0.6900 99,100 +0.01(+1.47%)
Nov 28, 2017 0.6500 0.7200 0.6500 0.6800 282,300 +0.06(+9.68%)
Nov 27, 2017 0.6100 0.6400 0.6100 0.6200 103,910 +0.02(+3.33%)
Nov 24, 2017 0.6000 0.6300 0.5900 0.6000 80,900 +0.01(+1.69%)
Nov 23, 2017 0.6000 0.6000 0.5900 0.5900 21,350 -0.02(-3.28%)
Nov 22, 2017 0.6100 0.6200 0.5900 0.6100 54,260 -0.01(-1.61%)
Nov 21, 2017 0.6300 0.6400 0.6100 0.6200 35,588 +0.00(+0.00%)
Nov 20, 2017 0.6200 0.6300 0.6200 0.6200 70,000 +0.00(+0.00%)
Nov 17, 2017 0.5900 0.6300 0.5700 0.6200 226,750 +0.03(+5.08%)
Nov 16, 2017 0.5900 0.6000 0.5800 0.5900 131,350 -0.01(-1.67%)
Nov 15, 2017 0.6100 0.6100 0.6000 0.6000 35,400 -0.01(-1.64%)
Nov 14, 2017 0.6500 0.6800 0.6100 0.6100 60,350 +0.00(+0.00%)
Nov 13, 2017 0.6400 0.6400 0.6100 0.6100 39,300 -0.04(-6.15%)
Nov 10, 2017 0.6400 0.6700 0.6400 0.6500 48,100 +0.00(+0.00%)
Nov 09, 2017 0.6700 0.6700 0.6500 0.6500 1,649,093 +0.00(+0.00%)
Nov 08, 2017 0.6300 0.6600 0.6200 0.6500 194,774 +0.04(+6.56%)
Nov 07, 2017 0.6300 0.6300 0.6100 0.6100 44,500 +0.00(+0.00%)
Nov 06, 2017 0.6500 0.6700 0.6100 0.6100 127,343 -0.05(-7.58%)
Nov 03, 2017 0.7000 0.7200 0.6100 0.6600 314,100 -0.04(-5.71%)
Nov 02, 2017 0.7100 0.7300 0.7000 0.7000 62,472 +0.01(+1.45%)
Nov 01, 2017 0.7100 0.7200 0.6800 0.6900 29,320 -0.01(-1.43%)
Oct 31, 2017 0.6800 0.7100 0.6800 0.7000 4,835 +0.00(+0.00%)
Oct 30, 2017 0.7200 0.7400 0.6900 0.7000 173,955 -0.04(-5.41%)
Oct 27, 2017 0.7100 0.7400 0.6900 0.7400 149,946 +0.08(+12.12%)
Oct 26, 2017 0.6600 0.7000 0.6300 0.6600 106,184 +0.01(+0.76%)
Oct 25, 2017 0.6500 0.6700 0.6300 0.6550 187,906 +0.04(+5.65%)
Oct 24, 2017 0.5700 0.6400 0.5700 0.6200 326,125 +0.04(+6.90%)
Oct 23, 2017 0.6400 0.6400 0.5700 0.5800 586,738 -0.05(-7.94%)
Oct 20, 2017 0.6600 0.6600 0.6100 0.6300 137,750 -0.02(-3.08%)
Oct 19, 2017 0.6800 0.6800 0.6500 0.6500 107,680 -0.02(-2.99%)
Oct 18, 2017 0.7000 0.7000 0.6700 0.6700 118,798 -0.03(-4.29%)
Oct 17, 2017 0.7000 0.7100 0.6900 0.7000 45,750 +0.00(+0.00%)
Oct 16, 2017 0.7300 0.7300 0.6900 0.7000 124,200 -0.03(-4.11%)
Oct 13, 2017 0.7300 0.7500 0.7300 0.7300 68,417 -0.01(-1.35%)
Oct 12, 2017 0.7500 0.7500 0.7300 0.7400 91,491 +0.00(+0.00%)
Oct 11, 2017 0.7300 0.7500 0.7300 0.7400 101,780 +0.02(+2.78%)
Oct 10, 2017 0.7200 0.7400 0.7100 0.7200 109,245 -0.01(-1.37%)
Oct 06, 2017 0.7500 0.7600 0.7300 0.7300 136,680 -0.03(-3.95%)
Oct 05, 2017 0.7400 0.7600 0.7100 0.7600 118,402 +0.02(+2.70%)
Oct 04, 2017 0.7300 0.7400 0.7000 0.7400 413,051 +0.03(+4.23%)
Oct 03, 2017 0.7400 0.7400 0.6600 0.7100 862,258 -0.04(-5.33%)
Oct 02, 2017 0.7400 0.7900 0.7300 0.7500 803,668 -0.10(-11.76%)
Sep 29, 2017 0.8600 0.8800 0.8300 0.8500 105,068 +0.00(+0.00%)
Sep 28, 2017 0.8600 0.8600 0.8500 0.8500 99,712 -0.01(-1.16%)
Sep 27, 2017 0.8900 0.8900 0.8600 0.8600 73,900 -0.04(-4.44%)
Sep 26, 2017 0.8900 0.9000 0.8700 0.9000 1,668,770 +0.02(+2.27%)
Sep 25, 2017 0.9100 0.9100 0.8400 0.8800 419,116 -0.07(-7.37%)
Sep 22, 2017 0.9200 0.9700 0.9200 0.9500 63,000 +0.01(+1.06%)
Sep 21, 2017 0.9300 0.9400 0.9100 0.9400 55,420 +0.02(+2.17%)
Sep 20, 2017 0.8900 0.9500 0.8900 0.9200 44,750 +0.02(+2.22%)
Sep 19, 2017 0.9000 0.9200 0.8900 0.9000 44,458 +0.00(+0.00%)
Sep 18, 2017 0.9400 0.9400 0.9000 0.9000 140,675 -0.05(-5.26%)
Sep 15, 2017 0.9300 0.9500 0.9300 0.9500 32,325 +0.01(+1.06%)
Sep 14, 2017 0.9500 0.9500 0.9100 0.9400 75,530 -0.01(-1.05%)
Sep 13, 2017 0.9600 0.9700 0.9300 0.9500 106,035 -0.01(-1.04%)
Sep 12, 2017 0.9600 0.9600 0.9500 0.9600 50,397 +0.01(+1.05%)
Sep 11, 2017 0.9900 0.9900 0.9500 0.9500 154,045 -0.03(-3.06%)
Sep 08, 2017 1.020 1.020 0.9700 0.9800 265,942 -0.04(-3.92%)
Sep 07, 2017 1.020 1.020 0.9900 1.020 117,778 +0.04(+4.08%)
Sep 06, 2017 1.050 1.060 0.9800 0.9800 405,744 -0.04(-3.92%)
Sep 05, 2017 1.000 1.030 0.9600 1.020 182,080 +0.02(+2.00%)
Sep 01, 2017 0.9900 1.000 0.9800 1.000 79,048 +0.02(+2.04%)
Aug 31, 2017 0.9900 1.020 0.9700 0.9800 315,250 -0.01(-1.01%)
Aug 30, 2017 0.9300 0.9900 0.9100 0.9900 431,918 +0.06(+6.45%)
Aug 29, 2017 0.9300 0.9300 0.9100 0.9300 86,990 +0.01(+1.09%)
Aug 28, 2017 0.9200 0.9400 0.8800 0.9200 185,438 +0.01(+1.10%)
Aug 25, 2017 0.8800 0.9100 0.8600 0.9100 152,838 +0.03(+3.41%)
Aug 24, 2017 0.8800 0.9000 0.8700 0.8800 389,931 +0.01(+1.15%)
Aug 23, 2017 0.8900 0.9000 0.8700 0.8700 42,570 -0.01(-1.14%)
Aug 22, 2017 0.8900 0.8900 0.8800 0.8800 3,100 -0.02(-2.22%)
Aug 21, 2017 0.8900 0.9000 0.8800 0.9000 41,429 +0.00(+0.00%)
Aug 18, 2017 0.8700 0.9000 0.8700 0.9000 96,673 +0.05(+5.88%)
Aug 17, 2017 0.9100 0.9100 0.8600 0.8500 139,529 -0.06(-6.59%)
Aug 16, 2017 0.8800 0.9100 0.8800 0.9100 109,000 +0.04(+4.60%)
Aug 15, 2017 0.9000 0.9000 0.8700 0.8700 170,016 -0.04(-4.40%)
Aug 14, 2017 0.9200 0.9500 0.9100 0.9100 136,838 -0.01(-1.09%)
Aug 11, 2017 0.9400 0.9700 0.9100 0.9200 67,797 -0.01(-1.08%)
Aug 10, 2017 0.9400 0.9400 0.9200 0.9300 53,645 +0.00(+0.00%)
Aug 09, 2017 0.9500 0.9500 0.9100 0.9300 54,430 +0.00(+0.00%)
Aug 08, 2017 0.9000 0.9400 0.9000 0.9300 70,500 +0.04(+4.49%)
Aug 04, 2017 0.9200 0.9200 0.8900 0.8900 125,483 -0.03(-3.26%)
Aug 03, 2017 0.9400 0.9500 0.9200 0.9200 41,000 +0.00(+0.00%)
Aug 02, 2017 0.9500 0.9700 0.9200 0.9200 61,140 -0.05(-5.15%)
Aug 01, 2017 0.9300 0.9700 0.9300 0.9700 192,841 +0.04(+4.30%)
Jul 31, 2017 0.9100 0.9300 0.9100 0.9300 114,892 +0.02(+2.20%)
Jul 28, 2017 0.9200 0.9300 0.9000 0.9100 50,195 -0.01(-1.09%)
Jul 27, 2017 0.9000 0.9200 0.9000 0.9200 217,218 +0.02(+2.22%)
Jul 26, 2017 0.9000 0.9000 0.8900 0.9000 113,107 +0.00(+0.00%)
Jul 25, 2017 0.9000 0.9000 0.8700 0.9000 154,515 +0.03(+3.45%)
Jul 24, 2017 0.9200 0.9200 0.8700 0.8700 181,471 -0.04(-4.40%)
Jul 21, 2017 0.9000 0.9200 0.8800 0.9100 143,496 +0.00(+0.00%)
Jul 20, 2017 0.9000 0.9300 0.8900 0.9100 192,634 +0.00(+0.00%)
Jul 19, 2017 0.9500 0.9600 0.9000 0.9100 183,076 -0.05(-5.21%)
Jul 18, 2017 0.9500 0.9600 0.9400 0.9600 102,621 +0.02(+2.13%)
Jul 17, 2017 0.9400 0.9600 0.9200 0.9400 139,836 +0.03(+3.30%)
Jul 14, 2017 0.8700 0.9500 0.8700 0.9100 276,671 +0.04(+4.60%)
Jul 13, 2017 0.8500 0.9000 0.8400 0.8700 632,531 +0.07(+8.75%)
Jul 12, 2017 0.7400 0.8100 0.7200 0.8000 855,391 +0.06(+8.11%)
Jul 11, 2017 0.7200 0.7500 0.7100 0.7400 187,100 +0.00(+0.00%)
Jul 10, 2017 0.7000 0.7500 0.7000 0.7400 189,895 +0.05(+7.25%)
Jul 07, 2017 0.7500 0.7500 0.6900 0.6900 212,439 -0.04(-5.48%)
Jul 06, 2017 0.7200 0.7700 0.7200 0.7300 283,222 -0.01(-1.35%)
Jul 05, 2017 0.8100 0.8100 0.7100 0.7400 548,665 -0.06(-7.50%)
Jul 04, 2017 0.8000 0.8000 0.7700 0.8000 297,230 -0.01(-1.23%)
Jul 03, 2017 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Jun 30, 2017 0.8100 0.8300 0.8000 0.8100 98,140 +0.00(+0.00%)
Jun 29, 2017 0.8500 0.8500 0.8100 0.8100 104,440 -0.04(-4.71%)
Jun 28, 2017 0.8500 0.8500 0.8400 0.8500 76,725 +0.00(+0.00%)
Jun 27, 2017 0.8500 0.8500 0.8000 0.8500 145,700 +0.01(+1.19%)
Jun 26, 2017 0.8900 0.8900 0.8300 0.8400 83,525 -0.03(-3.45%)
Jun 23, 2017 0.8900 0.9000 0.8600 0.8700 51,649 +0.03(+2.96%)
Jun 22, 2017 0.8600 0.9200 0.8450 0.8450 179,996 -0.01(-0.59%)
Jun 21, 2017 0.8100 0.8600 0.8100 0.8500 61,720 +0.00(+0.00%)
Jun 20, 2017 0.8200 0.8800 0.7900 0.8500 207,623 +0.02(+2.41%)
Jun 19, 2017 0.8800 0.8900 0.8300 0.8300 243,939 -0.05(-5.68%)
Jun 16, 2017 0.9000 0.9300 0.8800 0.8800 153,880 -0.03(-3.30%)
Jun 15, 2017 0.9900 0.9900 0.9100 0.9100 643,867 -0.09(-9.00%)
Jun 14, 2017 0.9900 1.020 0.9800 1.000 103,720 +0.02(+2.04%)
Jun 13, 2017 0.9700 1.010 0.9700 0.9800 526,321 -0.01(-1.01%)
Jun 12, 2017 1.050 1.060 0.9900 0.9900 340,440 -0.05(-4.81%)
Jun 09, 2017 1.020 1.050 1.000 1.040 259,132 +0.02(+1.96%)
Jun 08, 2017 1.060 1.065 1.020 1.020 71,300 -0.03(-2.86%)
Jun 07, 2017 1.070 1.070 1.030 1.050 70,250 -0.03(-2.78%)
Jun 06, 2017 1.040 1.080 1.030 1.080 209,055 +0.04(+3.85%)
Jun 05, 2017 1.050 1.050 0.9900 1.040 196,098 -0.01(-0.95%)
Jun 02, 2017 1.070 1.080 1.050 1.050 136,175 +0.00(+0.00%)
Jun 01, 2017 1.070 1.070 1.040 1.050 194,138 -0.04(-3.67%)
May 31, 2017 1.090 1.100 1.050 1.090 173,070 +0.00(+0.00%)
May 30, 2017 1.080 1.120 1.000 1.090 183,791 -0.01(-0.91%)
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.