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 (%)
Oct 30, 2020 1.250 1.260 1.240 1.240 21,300 +0.00(+0.00%)
Oct 29, 2020 1.230 1.250 1.220 1.240 48,419 +0.01(+0.81%)
Oct 28, 2020 1.240 1.260 1.220 1.230 37,535 -0.03(-2.38%)
Oct 27, 2020 1.320 1.320 1.250 1.260 86,736 -0.05(-3.82%)
Oct 26, 2020 1.350 1.350 1.310 1.310 10,465 -0.04(-2.96%)
Oct 23, 2020 1.410 1.410 1.310 1.350 38,164 -0.05(-3.57%)
Oct 22, 2020 1.380 1.410 1.360 1.400 22,535 +0.02(+1.45%)
Oct 21, 2020 1.440 1.440 1.370 1.380 303,921 +0.10(+7.81%)
Oct 20, 2020 1.300 1.300 1.260 1.280 19,579 +0.00(+0.00%)
Oct 19, 2020 1.280 1.310 1.280 1.280 13,950 +0.01(+0.79%)
Oct 16, 2020 1.300 1.300 1.270 1.270 47,222 -0.03(-2.31%)
Oct 15, 2020 1.300 1.330 1.280 1.300 37,869 -0.01(-0.76%)
Oct 14, 2020 1.310 1.330 1.300 1.310 41,666 +0.01(+0.77%)
Oct 13, 2020 1.320 1.330 1.300 1.300 35,608 +0.00(+0.00%)
Oct 09, 2020 1.300 1.300 1.300 0 +0.04(+3.17%)
Oct 08, 2020 1.300 1.300 1.250 1.260 135,741 -0.01(-0.79%)
Oct 07, 2020 1.300 1.300 1.260 1.270 101,639 +0.00(+0.00%)
Oct 06, 2020 1.320 1.330 1.270 1.270 39,275 -0.02(-1.55%)
Oct 05, 2020 1.300 1.330 1.290 1.290 26,989 +0.00(+0.00%)
Oct 02, 2020 1.310 1.320 1.260 1.290 23,856 +0.00(+0.00%)
Oct 01, 2020 1.310 1.310 1.270 1.290 18,936 +0.02(+1.57%)
Sep 30, 2020 1.350 1.350 1.270 1.270 117,012 -0.06(-4.51%)
Sep 29, 2020 1.390 1.410 1.330 1.330 53,571 -0.04(-2.92%)
Sep 28, 2020 1.300 1.390 1.290 1.370 94,822 +0.04(+3.01%)
Sep 25, 2020 1.320 1.350 1.320 1.330 88,774 +0.00(+0.00%)
Sep 24, 2020 1.310 1.370 1.300 1.330 61,580 +0.03(+2.31%)
Sep 23, 2020 1.330 1.350 1.300 1.300 71,409 -0.03(-2.26%)
Sep 22, 2020 1.310 1.340 1.310 1.330 45,598 +0.01(+0.76%)
Sep 21, 2020 1.390 1.390 1.310 1.320 122,346 -0.07(-5.04%)
Sep 18, 2020 1.440 1.440 1.390 1.390 116,232 -0.06(-4.14%)
Sep 17, 2020 1.430 1.480 1.410 1.450 144,714 -0.02(-1.36%)
Sep 16, 2020 1.470 1.470 1.360 1.470 365,909 -0.02(-1.34%)
Sep 15, 2020 1.510 1.510 1.470 1.490 71,653 -0.01(-0.67%)
Sep 14, 2020 1.530 1.540 1.480 1.500 136,628 -0.04(-2.60%)
Sep 11, 2020 1.540 1.540 1.530 1.540 80,451 +0.00(+0.00%)
Sep 10, 2020 1.580 1.590 1.540 1.540 132,955 -0.04(-2.53%)
Sep 09, 2020 1.590 1.600 1.560 1.580 133,607 +0.00(+0.00%)
Sep 08, 2020 1.600 1.600 1.570 1.580 58,423 +0.00(+0.00%)
Sep 04, 2020 1.580 1.580 1.580 0 +0.00(+0.00%)
Sep 03, 2020 1.580 1.590 1.550 1.580 57,196 +0.00(+0.00%)
Sep 02, 2020 1.570 1.590 1.530 1.580 77,701 +0.03(+1.94%)
Sep 01, 2020 1.600 1.600 1.550 1.550 93,547 -0.01(-0.64%)
Aug 31, 2020 1.580 1.600 1.560 1.560 144,872 -0.04(-2.50%)
Aug 28, 2020 1.600 1.650 1.580 1.600 135,853 +0.01(+0.63%)
Aug 27, 2020 1.660 1.680 1.590 1.590 154,181 -0.08(-4.79%)
Aug 26, 2020 1.630 1.670 1.630 1.670 80,125 +0.01(+0.60%)
Aug 25, 2020 1.680 1.700 1.650 1.660 60,992 -0.02(-1.19%)
Aug 24, 2020 1.740 1.740 1.660 1.680 46,257 -0.01(-0.59%)
Aug 21, 2020 1.710 1.710 1.660 1.690 71,353 +0.00(+0.00%)
Aug 20, 2020 1.700 1.710 1.680 1.690 76,554 -0.02(-1.17%)
Aug 19, 2020 1.760 1.760 1.680 1.710 41,594 -0.06(-3.39%)
Aug 18, 2020 1.780 1.810 1.750 1.770 92,190 +0.02(+1.14%)
Aug 17, 2020 1.710 1.750 1.690 1.750 152,176 +0.05(+2.94%)
Aug 14, 2020 1.730 1.730 1.680 1.700 32,867 -0.02(-1.16%)
Aug 13, 2020 1.700 1.730 1.700 1.720 85,576 +0.03(+1.78%)
Aug 12, 2020 1.710 1.710 1.670 1.690 152,473 -0.02(-1.17%)
Aug 11, 2020 1.740 1.740 1.700 1.710 214,958 -0.08(-4.47%)
Aug 10, 2020 1.800 1.850 1.760 1.790 170,977 -0.01(-0.56%)
Aug 07, 2020 1.880 1.880 1.780 1.800 111,253 -0.09(-4.76%)
Aug 06, 2020 1.970 1.970 1.820 1.890 175,785 -0.06(-3.08%)
Aug 05, 2020 1.880 1.980 1.880 1.950 270,793 +0.08(+4.28%)
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.