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 (%)
Feb 28, 2018 0.5900 0.6100 0.5900 0.6000 25,800 +0.02(+3.45%)
Feb 27, 2018 0.6200 0.6200 0.5800 0.5800 16,500 -0.01(-1.69%)
Feb 26, 2018 0.6100 0.6200 0.5900 0.5900 43,850 -0.03(-4.84%)
Feb 23, 2018 0.6000 0.6200 0.6000 0.6200 23,000 +0.00(+0.00%)
Feb 22, 2018 0.6300 0.6300 0.6000 0.6200 47,700 +0.00(+0.00%)
Feb 21, 2018 0.6300 0.6300 0.6200 0.6200 50,100 +0.01(+1.64%)
Feb 20, 2018 0.6200 0.6300 0.6000 0.6100 125,391 +0.00(+0.00%)
Feb 16, 2018 0.6100 0.6100 0.6100 0 -0.04(-6.15%)
Feb 15, 2018 0.6300 0.6500 0.6200 0.6500 43,600 +0.02(+3.17%)
Feb 14, 2018 0.6300 0.6500 0.6300 0.6300 75,500 +0.00(+0.00%)
Feb 13, 2018 0.6100 0.6100 0.6100 0.6300 80,829 +0.02(+3.28%)
Feb 12, 2018 0.6000 0.6300 0.6000 0.6100 30,877 +0.00(+0.00%)
Feb 09, 2018 0.6300 0.6300 0.6000 0.6100 110,460 -0.01(-1.61%)
Feb 08, 2018 0.6300 0.6300 0.6100 0.6200 69,500 +0.00(+0.00%)
Feb 07, 2018 0.6100 0.6600 0.6100 0.6200 90,000 +0.00(+0.00%)
Feb 06, 2018 0.6100 0.6400 0.6000 0.6200 111,950 +0.04(+6.90%)
Feb 05, 2018 0.6300 0.6300 0.5800 0.5800 130,380 -0.06(-9.38%)
Feb 02, 2018 0.6600 0.6600 0.6200 0.6400 131,008 -0.02(-3.03%)
Feb 01, 2018 0.6700 0.6500 0.6600 65,350 -0.01(-1.49%)
Jan 31, 2018 0.6900 0.6900 0.6700 0.6700 36,650 +0.01(+1.52%)
Jan 30, 2018 0.6800 0.6600 0.6600 52,245 -0.02(-2.94%)
Jan 29, 2018 0.7000 0.7300 0.6600 0.6800 92,900 -0.02(-2.86%)
Jan 26, 2018 0.7400 0.7400 0.7000 0.7000 150,075 -0.02(-2.78%)
Jan 25, 2018 0.7400 0.7600 0.7100 0.7200 443,400 -0.04(-5.26%)
Jan 24, 2018 0.7000 0.7600 0.7000 0.7600 412,359 +0.07(+10.14%)
Jan 23, 2018 0.7000 0.7000 0.6900 0.6900 115,270 -0.01(-1.43%)
Jan 22, 2018 0.6900 0.7000 0.6700 0.7000 118,501 +0.02(+2.94%)
Jan 19, 2018 0.7000 0.7300 0.6500 0.6800 198,487 -0.01(-1.45%)
Jan 18, 2018 0.6900 0.7100 0.6800 0.6900 224,000 +0.02(+2.99%)
Jan 17, 2018 0.7000 0.7100 0.6700 0.6700 294,371 -0.01(-1.47%)
Jan 16, 2018 0.6600 0.7000 0.6500 0.6800 291,249 +0.01(+1.49%)
Jan 15, 2018 0.6600 0.6700 0.6600 0.6700 49,128 +0.01(+1.52%)
Jan 12, 2018 0.6700 0.6800 0.6400 0.6600 145,460 +0.00(+0.00%)
Jan 11, 2018 0.6700 0.6700 0.6600 0.6600 38,875 -0.03(-4.35%)
Jan 10, 2018 0.7000 0.7000 0.6900 0.6900 5,500 +0.03(+4.55%)
Jan 09, 2018 0.6500 0.7100 0.6400 0.6600 132,591 -0.01(-1.49%)
Jan 08, 2018 0.7000 0.7000 0.6600 0.6700 458,444 -0.03(-4.29%)
Jan 05, 2018 0.7000 0.7000 0.6800 0.7000 41,700 +0.01(+1.45%)
Jan 04, 2018 0.6900 0.7000 0.6800 0.6900 62,710 -0.03(-4.17%)
Jan 03, 2018 0.7200 0.7200 0.6700 0.7200 182,439 -0.01(-1.37%)
Jan 02, 2018 0.7400 0.7500 0.7400 0.7300 138,097 -0.01(-1.35%)
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%)
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.