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 (%)
Jun 28, 2019 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Jun 27, 2019 0.5300 0.5300 0.5100 0.5200 123,300 -0.01(-1.89%)
Jun 26, 2019 0.5000 0.5400 0.5000 0.5300 93,999 +0.02(+3.92%)
Jun 25, 2019 0.5300 0.5600 0.5100 0.5100 339,542 -0.03(-5.56%)
Jun 24, 2019 0.5300 0.5400 0.5100 0.5400 135,321 +0.02(+3.85%)
Jun 21, 2019 0.5300 0.5400 0.5100 0.5200 135,143 -0.02(-3.70%)
Jun 20, 2019 0.5900 0.6000 0.5100 0.5400 637,910 -0.03(-5.26%)
Jun 19, 2019 0.5200 0.5800 0.5000 0.5700 524,901 +0.05(+9.62%)
Jun 18, 2019 0.5100 0.5200 0.5000 0.5200 230,207 +0.02(+4.00%)
Jun 17, 2019 0.5000 0.5100 0.5000 0.5000 69,897 +0.01(+2.04%)
Jun 14, 2019 0.5000 0.5000 0.4800 0.4900 238,900 +0.00(+0.00%)
Jun 13, 2019 0.5100 0.5100 0.4900 0.4900 64,823 -0.01(-2.00%)
Jun 12, 2019 0.4900 0.5100 0.4800 0.5000 181,030 +0.02(+4.17%)
Jun 11, 2019 0.4700 0.4900 0.4600 0.4800 92,086 +0.01(+2.13%)
Jun 10, 2019 0.4800 0.4800 0.4300 0.4700 481,780 -0.02(-4.08%)
Jun 07, 2019 0.4900 0.5200 0.4700 0.4900 634,462 +0.01(+2.08%)
Jun 06, 2019 0.4900 0.5000 0.4700 0.4800 381,054 +0.01(+2.13%)
Jun 05, 2019 0.4600 0.4900 0.4500 0.4700 318,761 +0.03(+6.82%)
Jun 04, 2019 0.4600 0.4600 0.4400 0.4400 129,518 -0.01(-2.22%)
Jun 03, 2019 0.4200 0.4600 0.4100 0.4500 500,926 +0.05(+12.50%)
May 31, 2019 0.3900 0.4200 0.3800 0.4000 361,739 +0.01(+2.56%)
May 30, 2019 0.3900 0.4000 0.3800 0.3900 166,254 +0.00(+0.00%)
May 29, 2019 0.4000 0.4000 0.3700 0.3900 754,329 -0.01(-2.50%)
May 28, 2019 0.3700 0.4600 0.3700 0.4000 2,923,821 +0.03(+8.11%)
May 27, 2019 0.3800 0.3800 0.3700 0.3700 12,000 +0.00(+0.00%)
May 24, 2019 0.3900 0.3900 0.3700 0.3700 4,900 -0.01(-2.63%)
May 23, 2019 0.3900 0.3900 0.3700 0.3800 23,499 +0.00(+0.00%)
May 22, 2019 0.3900 0.3900 0.3700 0.3800 22,250 -0.01(-2.56%)
May 21, 2019 0.3800 0.3900 0.3700 0.3900 52,084 +0.00(+0.00%)
May 17, 2019 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
May 16, 2019 0.3900 0.3900 0.3600 0.3600 26,700 +0.00(+0.00%)
May 15, 2019 0.3900 0.3900 0.3600 0.3600 8,353 +0.00(+0.00%)
May 14, 2019 0.3700 0.3700 0.3600 0.3600 194,500 +0.00(+0.00%)
May 13, 2019 0.3800 0.3900 0.3600 0.3600 208,580 -0.01(-2.70%)
May 10, 2019 0.3900 0.3900 0.3700 0.3700 26,700 +0.00(+0.00%)
May 09, 2019 0.3800 0.3800 0.3600 0.3700 82,459 -0.01(-2.63%)
May 08, 2019 0.3700 0.3800 0.3700 0.3800 62,234 +0.01(+2.70%)
May 07, 2019 0.3600 0.3800 0.3600 0.3700 36,635 +0.00(+0.00%)
May 06, 2019 0.3700 0.3700 0.3500 0.3700 103,700 +0.00(+0.00%)
May 03, 2019 0.3600 0.3700 0.3600 0.3700 166,000 +0.03(+8.82%)
May 02, 2019 0.3600 0.3600 0.3400 0.3400 23,900 -0.02(-5.56%)
May 01, 2019 0.3700 0.3700 0.3600 0.3600 9,000 -0.01(-2.70%)
Apr 30, 2019 0.3400 0.3800 0.3300 0.3700 365,064 +0.03(+8.82%)
Apr 29, 2019 0.3400 0.3500 0.3300 0.3400 142,615 -0.01(-2.86%)
Apr 26, 2019 0.3600 0.3700 0.3400 0.3500 92,400 -0.01(-2.78%)
Apr 25, 2019 0.3400 0.3700 0.3300 0.3600 391,456 +0.03(+9.09%)
Apr 24, 2019 0.3700 0.3700 0.3300 0.3300 171,580 -0.01(-2.94%)
Apr 23, 2019 0.3500 0.3500 0.3300 0.3400 120,860 -0.01(-2.86%)
Apr 22, 2019 0.3700 0.3700 0.3500 0.3500 315,715 -0.02(-5.41%)
Apr 18, 2019 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Apr 17, 2019 0.3900 0.3900 0.3600 0.3800 134,000 -0.01(-2.56%)
Apr 16, 2019 0.3900 0.4000 0.3800 0.3900 48,300 +0.00(+0.00%)
Apr 15, 2019 0.4000 0.4000 0.3900 0.3900 45,382 -0.01(-2.50%)
Apr 12, 2019 0.3700 0.4100 0.3700 0.4000 151,700 +0.02(+5.26%)
Apr 11, 2019 0.3600 0.3900 0.3600 0.3800 74,520 +0.01(+2.70%)
Apr 10, 2019 0.3800 0.3800 0.3600 0.3700 98,384 +0.00(+0.00%)
Apr 09, 2019 0.3600 0.3800 0.3600 0.3700 78,250 +0.00(+0.00%)
Apr 08, 2019 0.3600 0.3700 0.3600 0.3700 49,613 +0.02(+5.71%)
Apr 05, 2019 0.3500 0.3500 0.3400 0.3500 207,325 +0.01(+2.94%)
Apr 04, 2019 0.3500 0.3500 0.3400 0.3400 10,499 +0.00(+0.00%)
Apr 03, 2019 0.3500 0.3500 0.3400 0.3400 15,500 +0.00(+0.00%)
Apr 02, 2019 0.3500 0.3500 0.3300 0.3400 331,699 +0.02(+6.25%)
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.