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 (%)
Nov 30, 2017 0.6900 0.7000 0.6600 0.7000 79,295 +0.01(+1.45%)
Nov 29, 2017 0.7000 0.7200 0.6800 0.6900 99,100 +0.01(+1.47%)
Nov 28, 2017 0.6500 0.7200 0.6500 0.6800 282,300 +0.06(+9.68%)
Nov 27, 2017 0.6100 0.6400 0.6100 0.6200 103,910 +0.02(+3.33%)
Nov 24, 2017 0.6000 0.6300 0.5900 0.6000 80,900 +0.01(+1.69%)
Nov 23, 2017 0.6000 0.6000 0.5900 0.5900 21,350 -0.02(-3.28%)
Nov 22, 2017 0.6100 0.6200 0.5900 0.6100 54,260 -0.01(-1.61%)
Nov 21, 2017 0.6300 0.6400 0.6100 0.6200 35,588 +0.00(+0.00%)
Nov 20, 2017 0.6200 0.6300 0.6200 0.6200 70,000 +0.00(+0.00%)
Nov 17, 2017 0.5900 0.6300 0.5700 0.6200 226,750 +0.03(+5.08%)
Nov 16, 2017 0.5900 0.6000 0.5800 0.5900 131,350 -0.01(-1.67%)
Nov 15, 2017 0.6100 0.6100 0.6000 0.6000 35,400 -0.01(-1.64%)
Nov 14, 2017 0.6500 0.6800 0.6100 0.6100 60,350 +0.00(+0.00%)
Nov 13, 2017 0.6400 0.6400 0.6100 0.6100 39,300 -0.04(-6.15%)
Nov 10, 2017 0.6400 0.6700 0.6400 0.6500 48,100 +0.00(+0.00%)
Nov 09, 2017 0.6700 0.6700 0.6500 0.6500 1,649,093 +0.00(+0.00%)
Nov 08, 2017 0.6300 0.6600 0.6200 0.6500 194,774 +0.04(+6.56%)
Nov 07, 2017 0.6300 0.6300 0.6100 0.6100 44,500 +0.00(+0.00%)
Nov 06, 2017 0.6500 0.6700 0.6100 0.6100 127,343 -0.05(-7.58%)
Nov 03, 2017 0.7000 0.7200 0.6100 0.6600 314,100 -0.04(-5.71%)
Nov 02, 2017 0.7100 0.7300 0.7000 0.7000 62,472 +0.01(+1.45%)
Nov 01, 2017 0.7100 0.7200 0.6800 0.6900 29,320 -0.01(-1.43%)
Oct 31, 2017 0.6800 0.7100 0.6800 0.7000 4,835 +0.00(+0.00%)
Oct 30, 2017 0.7200 0.7400 0.6900 0.7000 173,955 -0.04(-5.41%)
Oct 27, 2017 0.7100 0.7400 0.6900 0.7400 149,946 +0.08(+12.12%)
Oct 26, 2017 0.6600 0.7000 0.6300 0.6600 106,184 +0.01(+0.76%)
Oct 25, 2017 0.6500 0.6700 0.6300 0.6550 187,906 +0.04(+5.65%)
Oct 24, 2017 0.5700 0.6400 0.5700 0.6200 326,125 +0.04(+6.90%)
Oct 23, 2017 0.6400 0.6400 0.5700 0.5800 586,738 -0.05(-7.94%)
Oct 20, 2017 0.6600 0.6600 0.6100 0.6300 137,750 -0.02(-3.08%)
Oct 19, 2017 0.6800 0.6800 0.6500 0.6500 107,680 -0.02(-2.99%)
Oct 18, 2017 0.7000 0.7000 0.6700 0.6700 118,798 -0.03(-4.29%)
Oct 17, 2017 0.7000 0.7100 0.6900 0.7000 45,750 +0.00(+0.00%)
Oct 16, 2017 0.7300 0.7300 0.6900 0.7000 124,200 -0.03(-4.11%)
Oct 13, 2017 0.7300 0.7500 0.7300 0.7300 68,417 -0.01(-1.35%)
Oct 12, 2017 0.7500 0.7500 0.7300 0.7400 91,491 +0.00(+0.00%)
Oct 11, 2017 0.7300 0.7500 0.7300 0.7400 101,780 +0.02(+2.78%)
Oct 10, 2017 0.7200 0.7400 0.7100 0.7200 109,245 -0.01(-1.37%)
Oct 06, 2017 0.7500 0.7600 0.7300 0.7300 136,680 -0.03(-3.95%)
Oct 05, 2017 0.7400 0.7600 0.7100 0.7600 118,402 +0.02(+2.70%)
Oct 04, 2017 0.7300 0.7400 0.7000 0.7400 413,051 +0.03(+4.23%)
Oct 03, 2017 0.7400 0.7400 0.6600 0.7100 862,258 -0.04(-5.33%)
Oct 02, 2017 0.7400 0.7900 0.7300 0.7500 803,668 -0.10(-11.76%)
Sep 29, 2017 0.8600 0.8800 0.8300 0.8500 105,068 +0.00(+0.00%)
Sep 28, 2017 0.8600 0.8600 0.8500 0.8500 99,712 -0.01(-1.16%)
Sep 27, 2017 0.8900 0.8900 0.8600 0.8600 73,900 -0.04(-4.44%)
Sep 26, 2017 0.8900 0.9000 0.8700 0.9000 1,668,770 +0.02(+2.27%)
Sep 25, 2017 0.9100 0.9100 0.8400 0.8800 419,116 -0.07(-7.37%)
Sep 22, 2017 0.9200 0.9700 0.9200 0.9500 63,000 +0.01(+1.06%)
Sep 21, 2017 0.9300 0.9400 0.9100 0.9400 55,420 +0.02(+2.17%)
Sep 20, 2017 0.8900 0.9500 0.8900 0.9200 44,750 +0.02(+2.22%)
Sep 19, 2017 0.9000 0.9200 0.8900 0.9000 44,458 +0.00(+0.00%)
Sep 18, 2017 0.9400 0.9400 0.9000 0.9000 140,675 -0.05(-5.26%)
Sep 15, 2017 0.9300 0.9500 0.9300 0.9500 32,325 +0.01(+1.06%)
Sep 14, 2017 0.9500 0.9500 0.9100 0.9400 75,530 -0.01(-1.05%)
Sep 13, 2017 0.9600 0.9700 0.9300 0.9500 106,035 -0.01(-1.04%)
Sep 12, 2017 0.9600 0.9600 0.9500 0.9600 50,397 +0.01(+1.05%)
Sep 11, 2017 0.9900 0.9900 0.9500 0.9500 154,045 -0.03(-3.06%)
Sep 08, 2017 1.020 1.020 0.9700 0.9800 265,942 -0.04(-3.92%)
Sep 07, 2017 1.020 1.020 0.9900 1.020 117,778 +0.04(+4.08%)
Sep 06, 2017 1.050 1.060 0.9800 0.9800 405,744 -0.04(-3.92%)
Sep 05, 2017 1.000 1.030 0.9600 1.020 182,080 +0.02(+2.00%)
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.