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 (%)
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%)
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.