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 (%)
May 31, 2018 0.5100 0.5100 0.5100 0.5100 108,400 +0.00(+0.00%)
May 30, 2018 0.5100 0.5200 0.5100 0.5100 147,300 +0.00(+0.00%)
May 29, 2018 0.5100 0.5400 0.5100 0.5100 120,100 +0.02(+4.08%)
May 28, 2018 0.5000 0.5100 0.4850 0.4900 57,055 -0.02(-3.92%)
May 25, 2018 0.5300 0.5300 0.5000 0.5100 82,400 -0.02(-3.77%)
May 24, 2018 0.5200 0.5300 0.5200 0.5300 385,725 +0.03(+6.00%)
May 23, 2018 0.5000 0.5100 0.5000 0.5000 69,900 +0.00(+0.00%)
May 22, 2018 0.5100 0.5200 0.4700 0.5000 559,920 -0.04(-7.41%)
May 18, 2018 0.5400 0.5400 0.5400 0 -0.02(-3.57%)
May 17, 2018 0.5700 0.5800 0.5500 0.5600 98,600 +0.02(+3.70%)
May 16, 2018 0.5900 0.5900 0.5300 0.5400 312,883 -0.05(-8.47%)
May 15, 2018 0.5900 0.6000 0.5900 0.5900 54,870 -0.01(-1.67%)
May 14, 2018 0.6000 0.6000 0.5900 0.6000 103,017 -0.01(-1.64%)
May 11, 2018 0.6000 0.6300 0.6000 0.6100 94,200 +0.02(+3.39%)
May 10, 2018 0.5900 0.6000 0.5800 0.5900 31,948 +0.01(+1.72%)
May 09, 2018 0.6200 0.6200 0.5700 0.5800 94,900 -0.01(-1.69%)
May 08, 2018 0.6300 0.6300 0.5900 0.5900 95,800 -0.02(-3.28%)
May 07, 2018 0.6100 0.6250 0.6100 0.6100 19,000 +0.00(+0.00%)
May 04, 2018 0.6300 0.6300 0.6100 0.6100 35,936 +0.00(+0.00%)
May 03, 2018 0.6200 0.6300 0.6100 0.6100 52,600 -0.02(-3.17%)
May 02, 2018 0.6400 0.6400 0.6200 0.6300 25,753 -0.02(-3.08%)
May 01, 2018 0.6300 0.6500 0.6300 0.6500 42,123 +0.03(+4.84%)
Apr 30, 2018 0.6400 0.6400 0.6200 0.6200 74,100 -0.01(-1.59%)
Apr 27, 2018 0.6200 0.6300 0.6200 0.6300 63,500 +0.00(+0.00%)
Apr 26, 2018 0.6400 0.6500 0.6300 0.6300 17,750 +0.01(+1.61%)
Apr 25, 2018 0.6700 0.6700 0.6200 0.6200 120,354 -0.05(-7.46%)
Apr 24, 2018 0.6800 0.6800 0.6700 0.6700 15,500 -0.02(-2.90%)
Apr 23, 2018 0.6700 0.6900 0.6700 0.6900 13,700 +0.01(+1.47%)
Apr 20, 2018 0.6900 0.7000 0.6700 0.6800 29,505 -0.01(-1.45%)
Apr 19, 2018 0.6700 0.6900 0.6600 0.6900 56,000 +0.02(+2.99%)
Apr 18, 2018 0.6700 0.6800 0.6600 0.6700 80,010 +0.01(+1.52%)
Apr 17, 2018 0.6700 0.6700 0.6500 0.6600 19,000 +0.01(+1.54%)
Apr 16, 2018 0.6700 0.6700 0.6500 0.6500 58,616 -0.01(-1.52%)
Apr 13, 2018 0.6700 0.6700 0.6600 0.6600 43,931 +0.01(+1.54%)
Apr 12, 2018 0.6800 0.6800 0.6500 0.6500 59,616 -0.01(-1.52%)
Apr 11, 2018 0.6400 0.6700 0.6400 0.6600 254,700 +0.02(+3.13%)
Apr 10, 2018 0.6700 0.6700 0.6300 0.6400 75,000 -0.02(-3.03%)
Apr 09, 2018 0.6900 0.7000 0.6600 0.6600 76,000 -0.03(-4.35%)
Apr 06, 2018 0.7000 0.7200 0.6700 0.6900 95,549 -0.01(-1.43%)
Apr 05, 2018 0.6900 0.7000 0.6800 0.7000 99,035 +0.03(+4.48%)
Apr 04, 2018 0.6900 0.7000 0.6600 0.6700 257,140 +0.00(+0.00%)
Apr 03, 2018 0.6700 0.6800 0.6600 0.6700 20,075 +0.00(+0.00%)
Apr 02, 2018 0.6900 0.7000 0.6400 0.6700 29,125 -0.01(-1.47%)
Mar 29, 2018 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Mar 28, 2018 0.7000 0.7000 0.6500 0.6800 98,900 -0.03(-4.23%)
Mar 27, 2018 0.6500 0.7100 0.6300 0.7100 154,208 +0.06(+9.23%)
Mar 26, 2018 0.6100 0.6900 0.6100 0.6500 5,606,548 +0.03(+4.84%)
Mar 23, 2018 0.6200 0.6400 0.6100 0.6200 335,000 +0.02(+3.33%)
Mar 22, 2018 0.6300 0.6300 0.5900 0.6000 148,500 -0.01(-1.64%)
Mar 21, 2018 0.6400 0.6500 0.6000 0.6100 216,600 -0.03(-4.69%)
Mar 20, 2018 0.6300 0.6400 0.6200 0.6400 118,500 +0.02(+3.23%)
Mar 19, 2018 0.6400 0.6400 0.6100 0.6200 6,500 -0.01(-1.59%)
Mar 16, 2018 0.6300 0.6300 0.6300 0.6300 13,762 +0.04(+5.88%)
Mar 15, 2018 0.5800 0.6000 0.5800 0.5950 31,080 +0.02(+2.59%)
Mar 14, 2018 0.6400 0.6400 0.5800 0.5800 50,450 -0.02(-3.33%)
Mar 13, 2018 0.6400 0.6500 0.6000 0.6000 43,500 -0.02(-3.23%)
Mar 12, 2018 0.6300 0.6300 0.6000 0.6200 60,425 +0.02(+3.33%)
Mar 09, 2018 0.6300 0.6300 0.6000 0.6000 38,925 -0.02(-3.23%)
Mar 08, 2018 0.6300 0.6300 0.6100 0.6200 5,784 +0.00(+0.00%)
Mar 07, 2018 0.6200 0.6300 0.6200 0.6200 33,252 +0.01(+1.64%)
Mar 06, 2018 0.6200 0.6200 0.6100 0.6100 43,300 +0.01(+1.67%)
Mar 05, 2018 0.6200 0.6300 0.6000 0.6000 101,250 -0.02(-3.23%)
Mar 02, 2018 0.6300 0.6300 0.6200 0.6200 90,199 +0.00(+0.00%)
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.