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, 2019 0.4000 0.4000 0.3700 0.3800 188,335 -0.02(-5.00%)
Feb 27, 2019 0.4300 0.4300 0.4000 0.4000 40,500 -0.02(-4.76%)
Feb 26, 2019 0.4000 0.4300 0.4000 0.4200 70,720 +0.01(+2.44%)
Feb 25, 2019 0.4100 0.4200 0.4100 0.4100 158,700 +0.01(+2.50%)
Feb 22, 2019 0.4200 0.4200 0.4000 0.4000 102,358 +0.00(+0.00%)
Feb 21, 2019 0.4000 0.4300 0.3900 0.4000 372,000 +0.00(+0.00%)
Feb 20, 2019 0.4000 0.4100 0.4000 0.4000 113,620 +0.00(+0.00%)
Feb 19, 2019 0.3800 0.4000 0.3800 0.4000 332,563 +0.03(+8.11%)
Feb 15, 2019 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 14, 2019 0.3800 0.3900 0.3600 0.3700 326,142 -0.01(-2.63%)
Feb 13, 2019 0.4000 0.4000 0.3700 0.3800 72,840 +0.00(+0.00%)
Feb 12, 2019 0.4100 0.4100 0.3800 0.3800 150,822 -0.02(-5.00%)
Feb 11, 2019 0.4100 0.4100 0.4000 0.4000 76,750 -0.01(-2.44%)
Feb 08, 2019 0.4000 0.4100 0.3900 0.4100 18,000 +0.01(+2.50%)
Feb 07, 2019 0.4100 0.4100 0.3900 0.4000 223,500 -0.01(-2.44%)
Feb 06, 2019 0.4100 0.4100 0.4000 0.4100 46,180 +0.00(+0.00%)
Feb 05, 2019 0.4000 0.4100 0.4000 0.4100 131,200 +0.02(+5.13%)
Feb 04, 2019 0.3900 0.4000 0.3800 0.3900 147,942 -0.01(-2.50%)
Feb 01, 2019 0.4100 0.4100 0.3900 0.4000 141,484 +0.00(+0.00%)
Jan 31, 2019 0.4200 0.4200 0.4000 0.4000 146,550 +0.00(+0.00%)
Jan 30, 2019 0.4000 0.4000 0.3800 0.4000 313,690 +0.00(+0.00%)
Jan 29, 2019 0.4300 0.4300 0.4000 0.4000 260,750 -0.02(-4.76%)
Jan 28, 2019 0.3900 0.4300 0.3700 0.4200 11,577,700 +0.04(+10.53%)
Jan 25, 2019 0.3800 0.3900 0.3800 0.3800 32,500 +0.01(+2.70%)
Jan 24, 2019 0.3900 0.3900 0.3600 0.3700 473,667 +0.00(+0.00%)
Jan 23, 2019 0.3700 0.3700 0.3700 0.3700 58,000 +0.00(+0.00%)
Jan 22, 2019 0.3900 0.3900 0.3700 0.3700 389,980 -0.01(-2.63%)
Jan 21, 2019 0.4000 0.4000 0.3800 0.3800 13,500 -0.01(-2.56%)
Jan 18, 2019 0.3900 0.4000 0.3800 0.3900 39,000 +0.00(+0.00%)
Jan 17, 2019 0.4100 0.4100 0.3900 0.3900 48,213 -0.02(-4.88%)
Jan 16, 2019 0.3800 0.4100 0.3800 0.4100 14,000 +0.03(+7.89%)
Jan 15, 2019 0.4000 0.4000 0.3800 0.3800 48,800 -0.02(-5.00%)
Jan 14, 2019 0.4300 0.4300 0.3700 0.4000 119,700 -0.02(-4.76%)
Jan 11, 2019 0.4400 0.4400 0.4200 0.4200 444,095 -0.03(-6.67%)
Jan 10, 2019 0.4500 0.4500 0.4400 0.4500 189,223 +0.00(+0.00%)
Jan 09, 2019 0.4400 0.4500 0.4400 0.4500 81,500 +0.01(+2.27%)
Jan 08, 2019 0.4400 0.4400 0.4400 0.4400 45,025 +0.00(+0.00%)
Jan 07, 2019 0.4500 0.4500 0.4400 0.4400 25,845 -0.01(-2.22%)
Jan 04, 2019 0.4500 0.4500 0.4500 0.4500 16,000 +0.00(+0.00%)
Jan 03, 2019 0.4500 0.4500 0.4500 0.4500 26,000 +0.01(+2.27%)
Jan 02, 2019 0.4400 0.4500 0.4400 0.4400 8,325 +0.00(+0.00%)
Dec 31, 2018 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Dec 28, 2018 0.4600 0.4600 0.4400 0.4400 3,800 -0.01(-2.22%)
Dec 27, 2018 0.4700 0.4700 0.4500 0.4500 76,850 +0.01(+2.27%)
Dec 24, 2018 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Dec 21, 2018 0.4600 0.4600 0.4500 0.4500 84,200 -0.01(-2.17%)
Dec 20, 2018 0.4500 0.4700 0.4500 0.4600 68,800 +0.00(+0.00%)
Dec 19, 2018 0.4600 0.4700 0.4400 0.4600 105,200 +0.00(+0.00%)
Dec 18, 2018 0.4200 0.4600 0.4000 0.4600 108,670 +0.05(+12.20%)
Dec 17, 2018 0.4100 0.4200 0.4000 0.4100 97,501 +0.00(+0.00%)
Dec 14, 2018 0.4200 0.4200 0.4100 0.4100 57,315 +0.00(+0.00%)
Dec 13, 2018 0.4100 0.4200 0.4000 0.4100 281,320 +0.03(+7.89%)
Dec 12, 2018 0.3800 0.3800 0.3800 200 +0.00(+0.00%)
Dec 11, 2018 0.4100 0.4100 0.3800 0.3800 8,000 -0.02(-5.00%)
Dec 10, 2018 0.4100 0.4200 0.3900 0.4000 307,300 -0.01(-2.44%)
Dec 07, 2018 0.3900 0.4100 0.3900 0.4100 77,589 +0.03(+7.89%)
Dec 06, 2018 0.3900 0.3900 0.3700 0.3800 20,000 +0.00(+0.00%)
Dec 05, 2018 0.3900 0.3900 0.3800 0.3800 1,500 +0.01(+2.70%)
Dec 04, 2018 0.3900 0.3900 0.3700 0.3700 18,474 -0.01(-2.63%)
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.