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, 2020 2.010 2.010 1.750 1.790 223,633 -0.31(-14.76%)
Feb 27, 2020 2.250 2.250 2.080 2.100 63,216 -0.14(-6.25%)
Feb 26, 2020 2.300 2.300 2.210 2.240 27,731 -0.04(-1.75%)
Feb 25, 2020 2.550 2.550 2.260 2.280 129,123 -0.18(-7.32%)
Feb 24, 2020 2.610 2.730 2.400 2.460 167,786 -0.12(-4.65%)
Feb 21, 2020 2.470 2.600 2.450 2.580 210,792 +0.14(+5.74%)
Feb 20, 2020 2.480 2.480 2.360 2.440 92,435 -0.01(-0.41%)
Feb 19, 2020 2.230 2.500 2.230 2.450 260,267 +0.25(+11.36%)
Feb 18, 2020 2.170 2.240 2.090 2.200 103,102 +0.02(+0.92%)
Feb 14, 2020 2.180 2.180 2.180 0 -0.01(-0.46%)
Feb 13, 2020 2.110 2.230 2.110 2.190 25,340 +0.10(+4.78%)
Feb 12, 2020 2.070 2.110 2.070 2.090 18,525 +0.03(+1.46%)
Feb 11, 2020 2.160 2.160 2.050 2.060 25,060 -0.05(-2.37%)
Feb 10, 2020 2.200 2.200 2.110 2.110 16,034 -0.09(-4.09%)
Feb 07, 2020 2.250 2.270 2.200 2.200 53,958 -0.03(-1.35%)
Feb 06, 2020 2.200 2.240 2.170 2.230 54,150 +0.07(+3.24%)
Feb 05, 2020 2.050 2.170 2.050 2.160 45,900 +0.12(+5.88%)
Feb 04, 2020 2.090 2.140 2.000 2.040 76,396 +0.00(+0.00%)
Feb 03, 2020 2.040 2.040 2.000 2.040 64,152 +0.04(+2.00%)
Jan 31, 2020 2.050 2.060 2.000 2.000 41,857 -0.04(-1.96%)
Jan 30, 2020 2.070 2.070 2.010 2.040 31,962 -0.01(-0.49%)
Jan 29, 2020 2.070 2.070 2.010 2.050 54,819 +0.00(+0.00%)
Jan 28, 2020 2.120 2.200 2.030 2.050 57,590 -0.10(-4.65%)
Jan 27, 2020 2.210 2.280 2.110 2.150 68,684 -0.06(-2.71%)
Jan 24, 2020 2.100 2.280 2.040 2.210 93,477 +0.13(+6.25%)
Jan 23, 2020 2.200 2.200 2.020 2.080 109,609 -0.07(-3.26%)
Jan 22, 2020 2.130 2.180 2.100 2.150 44,532 +0.00(+0.00%)
Jan 21, 2020 2.200 2.220 2.060 2.150 224,106 -0.05(-2.27%)
Jan 20, 2020 2.340 2.340 2.200 2.200 78,481 -0.16(-6.78%)
Jan 17, 2020 2.360 2.400 2.210 2.360 89,288 -0.04(-1.67%)
Jan 16, 2020 2.500 2.500 2.360 2.400 32,417 -0.09(-3.61%)
Jan 15, 2020 2.550 2.560 2.480 2.490 49,390 +0.08(+3.32%)
Jan 14, 2020 2.550 2.550 2.400 2.410 31,462 -0.05(-2.03%)
Jan 13, 2020 2.700 2.700 2.460 2.460 28,949 +1.94(+373.08%)
Jan 10, 2020 0.5200 0.5300 0.5000 0.5200 231,840 +0.02(+4.00%)
Jan 09, 2020 0.5300 0.5300 0.5000 0.5000 300,968 -0.04(-7.41%)
Jan 08, 2020 0.5300 0.5400 0.4900 0.5400 1,365,154 +0.00(+0.00%)
Jan 07, 2020 0.5000 0.5500 0.4900 0.5400 814,186 +0.07(+14.89%)
Jan 06, 2020 0.5300 0.5300 0.4500 0.4700 459,277 -0.05(-9.62%)
Jan 03, 2020 0.5300 0.5500 0.5000 0.5200 370,511 +0.01(+1.96%)
Jan 02, 2020 0.5300 0.5700 0.4800 0.5100 667,493 -0.01(-1.92%)
Dec 31, 2019 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Dec 30, 2019 0.5100 0.5300 0.4800 0.5200 263,111 +0.03(+6.12%)
Dec 27, 2019 0.4800 0.5000 0.4800 0.4900 285,218 +0.01(+2.08%)
Dec 24, 2019 0.4800 0.4800 0.4800 0 +0.03(+6.67%)
Dec 23, 2019 0.4500 0.4600 0.4400 0.4500 593,870 -0.01(-2.17%)
Dec 20, 2019 0.4600 0.4700 0.4500 0.4600 1,083,833 +0.02(+4.55%)
Dec 19, 2019 0.4200 0.4500 0.4200 0.4400 1,448,659 +0.02(+4.76%)
Dec 18, 2019 0.4100 0.4200 0.3900 0.4200 341,600 +0.02(+5.00%)
Dec 17, 2019 0.4200 0.4200 0.4000 0.4000 294,360 -0.01(-2.44%)
Dec 16, 2019 0.4100 0.4300 0.4100 0.4100 206,989 -0.02(-4.65%)
Dec 13, 2019 0.4300 0.4400 0.4200 0.4300 103,200 +0.02(+4.88%)
Dec 12, 2019 0.4200 0.4300 0.4100 0.4100 366,888 +0.01(+2.50%)
Dec 11, 2019 0.4100 0.4100 0.4000 0.4000 78,536 -0.01(-2.44%)
Dec 10, 2019 0.4300 0.4300 0.4100 0.4100 153,517 -0.01(-2.38%)
Dec 09, 2019 0.4200 0.4200 0.4100 0.4200 97,832 +0.01(+2.44%)
Dec 06, 2019 0.4200 0.4200 0.4100 0.4100 200,769 -0.03(-6.82%)
Dec 05, 2019 0.4300 0.4400 0.4300 0.4400 86,669 +0.01(+2.33%)
Dec 04, 2019 0.4300 0.4400 0.4100 0.4300 244,370 +0.01(+2.38%)
Dec 03, 2019 0.4100 0.4300 0.4100 0.4200 197,500 +0.03(+7.69%)
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.