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, 2020 1.790 1.790 1.790 0 +0.04(+2.29%)
Jul 30, 2020 1.730 1.780 1.700 1.750 361,753 -0.03(-1.69%)
Jul 29, 2020 1.840 1.840 1.710 1.780 611,477 -0.10(-5.32%)
Jul 28, 2020 2.450 2.450 1.840 1.880 1,685,657 -0.78(-29.32%)
Jul 27, 2020 2.840 2.900 2.640 2.660 170,660 +0.01(+0.38%)
Jul 24, 2020 2.640 2.730 2.570 2.650 93,400 +0.09(+3.52%)
Jul 23, 2020 2.700 2.740 2.550 2.560 293,778 -0.14(-5.19%)
Jul 22, 2020 2.490 2.750 2.470 2.700 248,653 +0.23(+9.31%)
Jul 21, 2020 2.500 2.620 2.470 2.470 327,689 -0.01(-0.40%)
Jul 20, 2020 2.450 2.500 2.430 2.480 110,319 +0.08(+3.33%)
Jul 17, 2020 2.330 2.420 2.330 2.400 37,750 +0.10(+4.35%)
Jul 16, 2020 2.300 2.380 2.260 2.300 48,965 -0.04(-1.71%)
Jul 15, 2020 2.320 2.430 2.300 2.340 83,141 -0.02(-0.85%)
Jul 14, 2020 2.320 2.370 2.260 2.360 56,302 +0.05(+2.16%)
Jul 13, 2020 2.410 2.480 2.310 2.310 97,308 -0.07(-2.94%)
Jul 10, 2020 2.380 2.480 2.340 2.380 157,503 +0.00(+0.00%)
Jul 09, 2020 2.500 2.500 2.250 2.380 174,683 -0.07(-2.86%)
Jul 08, 2020 2.510 2.570 2.440 2.450 187,523 -0.05(-2.00%)
Jul 07, 2020 2.400 2.510 2.270 2.500 158,325 +0.09(+3.73%)
Jul 06, 2020 2.460 2.490 2.350 2.410 64,354 +0.02(+0.84%)
Jul 03, 2020 2.520 2.520 2.300 2.390 90,579 -0.11(-4.40%)
Jul 02, 2020 2.450 2.570 2.440 2.500 106,747 +0.03(+1.21%)
Jun 30, 2020 2.470 2.470 2.470 0 +0.10(+4.22%)
Jun 29, 2020 2.150 2.370 2.140 2.370 288,554 +0.23(+10.75%)
Jun 26, 2020 2.040 2.140 2.000 2.140 88,753 +0.07(+3.38%)
Jun 25, 2020 1.950 2.090 1.950 2.070 94,557 +0.05(+2.48%)
Jun 24, 2020 2.100 2.130 1.970 2.020 286,835 -0.07(-3.35%)
Jun 23, 2020 1.850 2.090 1.850 2.090 327,302 +0.27(+14.84%)
Jun 22, 2020 1.700 1.820 1.700 1.820 182,623 +0.13(+7.69%)
Jun 19, 2020 1.640 1.700 1.620 1.690 68,463 +0.07(+4.32%)
Jun 18, 2020 1.620 1.650 1.600 1.620 54,621 -0.01(-0.61%)
Jun 17, 2020 1.650 1.650 1.620 1.630 89,627 -0.02(-1.21%)
Jun 16, 2020 1.700 1.700 1.630 1.650 158,616 -0.03(-1.79%)
Jun 15, 2020 1.610 1.700 1.570 1.680 163,068 +0.03(+1.82%)
Jun 12, 2020 1.670 1.670 1.610 1.650 53,590 +0.01(+0.61%)
Jun 11, 2020 1.700 1.760 1.620 1.640 106,321 -0.06(-3.53%)
Jun 10, 2020 1.720 1.720 1.650 1.700 55,090 +0.01(+0.59%)
Jun 09, 2020 1.710 1.770 1.670 1.690 38,390 -0.01(-0.59%)
Jun 08, 2020 1.730 1.760 1.680 1.700 58,941 -0.03(-1.73%)
Jun 05, 2020 1.680 1.760 1.630 1.730 72,546 -0.01(-0.57%)
Jun 04, 2020 1.760 1.790 1.700 1.740 69,823 +0.05(+2.96%)
Jun 03, 2020 1.700 1.720 1.600 1.690 115,213 -0.04(-2.31%)
Jun 02, 2020 1.850 1.850 1.690 1.730 79,528 -0.11(-5.98%)
Jun 01, 2020 1.850 1.870 1.830 1.840 50,730 -0.01(-0.54%)
May 29, 2020 1.710 1.890 1.710 1.850 157,686 +0.16(+9.47%)
May 28, 2020 1.630 1.730 1.610 1.690 136,890 +0.05(+3.05%)
May 27, 2020 1.600 1.640 1.580 1.640 97,259 -0.03(-1.80%)
May 26, 2020 1.700 1.700 1.630 1.670 55,811 -0.06(-3.47%)
May 25, 2020 1.730 1.760 1.690 1.730 73,029 +0.02(+1.17%)
May 22, 2020 1.800 1.830 1.700 1.710 105,320 -0.08(-4.47%)
May 21, 2020 1.970 1.970 1.750 1.790 189,596 -0.16(-8.21%)
May 20, 2020 1.790 1.960 1.770 1.950 272,290 +0.21(+12.07%)
May 19, 2020 1.650 1.740 1.640 1.740 172,296 +0.15(+9.43%)
May 15, 2020 1.590 1.590 1.590 0 +0.12(+8.16%)
May 14, 2020 1.440 1.530 1.420 1.470 40,767 +0.01(+0.68%)
May 13, 2020 1.530 1.530 1.420 1.460 74,044 -0.07(-4.58%)
May 12, 2020 1.530 1.570 1.500 1.530 122,848 +0.00(+0.00%)
May 11, 2020 1.600 1.600 1.500 1.530 79,036 -0.06(-3.77%)
May 08, 2020 1.570 1.600 1.550 1.590 112,398 +0.03(+1.92%)
May 07, 2020 1.480 1.570 1.400 1.560 241,084 +0.11(+7.59%)
May 06, 2020 1.490 1.500 1.410 1.450 98,197 -0.04(-2.68%)
May 05, 2020 1.390 1.500 1.330 1.490 259,111 +0.11(+7.97%)
May 04, 2020 1.480 1.480 1.330 1.380 332,014 -0.03(-2.13%)
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.