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 (%)
Jul 31, 2018 0.4300 0.4300 0.4100 0.4100 20,500 -0.01(-2.38%)
Jul 30, 2018 0.4200 0.4200 0.4100 0.4200 85,500 +0.00(+0.00%)
Jul 27, 2018 0.4200 0.4200 0.4100 0.4200 63,500 +0.00(+0.60%)
Jul 26, 2018 0.4250 0.4250 0.4175 0.4175 4,500 -0.00(-0.60%)
Jul 25, 2018 0.4250 0.4250 0.4200 0.4200 11,101 +0.00(+0.00%)
Jul 24, 2018 0.4250 0.4300 0.4150 0.4200 69,500 +0.00(+0.00%)
Jul 23, 2018 0.4150 0.4250 0.4150 0.4200 39,148 +0.00(+0.00%)
Jul 20, 2018 0.4250 0.4250 0.4200 0.4200 3,500 +0.00(+0.00%)
Jul 19, 2018 0.4200 0.4250 0.4200 0.4200 33,750 -0.01(-1.18%)
Jul 18, 2018 0.4300 0.4300 0.4200 0.4250 17,465 +0.00(+0.00%)
Jul 17, 2018 0.4350 0.4350 0.4200 0.4250 20,800 +0.00(+0.00%)
Jul 16, 2018 0.4250 0.4250 0.4200 0.4250 30,530 +0.01(+1.19%)
Jul 13, 2018 0.4250 0.4350 0.4200 0.4200 49,000 -0.01(-2.33%)
Jul 12, 2018 0.4450 0.4450 0.4250 0.4300 24,500 +0.01(+1.18%)
Jul 11, 2018 0.4400 0.4400 0.4250 0.4250 55,000 -0.01(-1.16%)
Jul 10, 2018 0.4450 0.4450 0.4250 0.4300 21,800 +0.00(+0.00%)
Jul 09, 2018 0.4450 0.4450 0.4300 0.4300 43,670 -0.02(-4.44%)
Jul 06, 2018 0.4400 0.4500 0.4300 0.4500 93,787 +0.02(+4.65%)
Jul 05, 2018 0.4300 0.4400 0.4200 0.4300 42,500 +0.01(+2.99%)
Jul 04, 2018 0.4300 0.4300 0.4150 0.4175 68,500 -0.00(-0.60%)
Jul 03, 2018 0.4100 0.4400 0.4100 0.4200 64,600 +0.00(+0.00%)
Jun 29, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 28, 2018 0.4300 0.4300 0.4150 0.4200 19,500 -0.01(-1.18%)
Jun 27, 2018 0.4250 0.4300 0.4200 0.4250 131,500 +0.00(+0.00%)
Jun 26, 2018 0.4250 0.4400 0.4250 0.4250 46,500 -0.01(-2.30%)
Jun 25, 2018 0.4350 0.4400 0.4250 0.4350 53,200 +0.00(+0.00%)
Jun 22, 2018 0.4300 0.4350 0.4250 0.4350 71,500 +0.02(+3.57%)
Jun 21, 2018 0.4250 0.4350 0.4100 0.4200 210,021 +0.00(+0.00%)
Jun 20, 2018 0.4200 0.4300 0.4200 0.4200 141,900 -0.01(-1.18%)
Jun 19, 2018 0.4400 0.4400 0.4200 0.4250 220,991 -0.02(-3.41%)
Jun 18, 2018 0.4750 0.4800 0.4250 0.4400 420,760 -0.03(-6.38%)
Jun 15, 2018 0.4800 0.4600 0.4700 127,200 -0.01(-2.08%)
Jun 14, 2018 0.4800 0.4950 0.4650 0.4800 193,797 +0.01(+1.05%)
Jun 13, 2018 0.4850 0.5100 0.4650 0.4750 407,487 -0.02(-3.06%)
Jun 12, 2018 0.4900 0.4950 0.4850 0.4900 30,174 +0.00(+0.00%)
Jun 11, 2018 0.4950 0.4950 0.4800 0.4900 31,500 +0.01(+1.03%)
Jun 08, 2018 0.5000 0.5000 0.4800 0.4850 15,800 -0.01(-1.02%)
Jun 07, 2018 0.4900 0.4950 0.4800 0.4900 35,650 +0.01(+2.08%)
Jun 06, 2018 0.4900 0.5000 0.4800 0.4800 108,000 -0.01(-1.03%)
Jun 05, 2018 0.4950 0.5000 0.4800 0.4850 33,975 +0.01(+1.04%)
Jun 04, 2018 0.5000 0.5000 0.4800 0.4800 115,272 -0.01(-2.04%)
Jun 01, 2018 0.5200 0.5200 0.4850 0.4900 97,000 -0.02(-3.92%)
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%)
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.