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 (%)
May 29, 2020 1.710 1.890 1.710 1.850 157,686 +0.16(+9.47%)
May 28, 2020 1.630 1.730 1.610 1.690 136,890 +0.05(+3.05%)
May 27, 2020 1.600 1.640 1.580 1.640 97,259 -0.03(-1.80%)
May 26, 2020 1.700 1.700 1.630 1.670 55,811 -0.06(-3.47%)
May 25, 2020 1.730 1.760 1.690 1.730 73,029 +0.02(+1.17%)
May 22, 2020 1.800 1.830 1.700 1.710 105,320 -0.08(-4.47%)
May 21, 2020 1.970 1.970 1.750 1.790 189,596 -0.16(-8.21%)
May 20, 2020 1.790 1.960 1.770 1.950 272,290 +0.21(+12.07%)
May 19, 2020 1.650 1.740 1.640 1.740 172,296 +0.15(+9.43%)
May 15, 2020 1.590 1.590 1.590 0 +0.12(+8.16%)
May 14, 2020 1.440 1.530 1.420 1.470 40,767 +0.01(+0.68%)
May 13, 2020 1.530 1.530 1.420 1.460 74,044 -0.07(-4.58%)
May 12, 2020 1.530 1.570 1.500 1.530 122,848 +0.00(+0.00%)
May 11, 2020 1.600 1.600 1.500 1.530 79,036 -0.06(-3.77%)
May 08, 2020 1.570 1.600 1.550 1.590 112,398 +0.03(+1.92%)
May 07, 2020 1.480 1.570 1.400 1.560 241,084 +0.11(+7.59%)
May 06, 2020 1.490 1.500 1.410 1.450 98,197 -0.04(-2.68%)
May 05, 2020 1.390 1.500 1.330 1.490 259,111 +0.11(+7.97%)
May 04, 2020 1.480 1.480 1.330 1.380 332,014 -0.03(-2.13%)
May 01, 2020 1.570 1.570 1.400 1.410 290,301 -0.13(-8.44%)
Apr 30, 2020 1.600 1.610 1.510 1.540 141,995 -0.04(-2.53%)
Apr 29, 2020 1.670 1.670 1.540 1.580 186,101 -0.07(-4.24%)
Apr 28, 2020 1.660 1.660 1.630 1.650 40,026 +0.01(+0.61%)
Apr 27, 2020 1.700 1.700 1.620 1.640 51,572 -0.02(-1.20%)
Apr 24, 2020 1.700 1.700 1.620 1.660 51,241 -0.05(-2.92%)
Apr 23, 2020 1.720 1.800 1.680 1.710 130,996 +0.00(+0.00%)
Apr 22, 2020 1.670 1.710 1.650 1.710 72,283 +0.06(+3.64%)
Apr 21, 2020 1.740 1.740 1.630 1.650 76,992 -0.10(-5.71%)
Apr 20, 2020 1.560 1.770 1.560 1.750 65,489 +0.14(+8.70%)
Apr 17, 2020 1.670 1.670 1.600 1.610 15,250 -0.06(-3.59%)
Apr 16, 2020 1.690 1.700 1.630 1.670 52,755 -0.03(-1.76%)
Apr 15, 2020 1.690 1.700 1.630 1.700 71,400 +0.00(+0.00%)
Apr 14, 2020 1.750 1.900 1.670 1.700 155,529 +0.05(+3.03%)
Apr 13, 2020 1.490 1.660 1.490 1.650 40,447 +0.17(+11.49%)
Apr 09, 2020 1.480 1.480 1.480 0 +0.06(+4.23%)
Apr 08, 2020 1.400 1.430 1.370 1.420 15,700 +0.03(+2.16%)
Apr 07, 2020 1.420 1.450 1.390 1.390 17,583 -0.03(-2.11%)
Apr 06, 2020 1.370 1.430 1.350 1.420 80,853 +0.10(+7.58%)
Apr 03, 2020 1.480 1.480 1.300 1.320 57,427 -0.09(-6.38%)
Apr 02, 2020 1.330 1.430 1.330 1.410 13,539 +0.08(+6.02%)
Apr 01, 2020 1.200 1.340 1.200 1.330 68,860 +0.06(+4.72%)
Mar 31, 2020 1.250 1.410 1.220 1.270 61,014 +0.02(+1.60%)
Mar 30, 2020 1.340 1.340 1.210 1.250 34,908 -0.07(-5.30%)
Mar 27, 2020 1.470 1.470 1.310 1.320 50,742 -0.13(-8.97%)
Mar 26, 2020 1.500 1.530 1.440 1.450 25,651 +0.02(+1.40%)
Mar 25, 2020 1.530 1.560 1.400 1.430 64,468 -0.10(-6.54%)
Mar 24, 2020 1.380 1.540 1.380 1.530 71,455 +0.24(+18.60%)
Mar 23, 2020 1.340 1.340 1.140 1.290 43,969 -0.02(-1.53%)
Mar 20, 2020 1.400 1.400 1.210 1.310 62,365 -0.03(-2.24%)
Mar 19, 2020 1.160 1.370 1.070 1.340 55,375 +0.10(+8.06%)
Mar 18, 2020 1.370 1.370 1.130 1.240 41,842 -0.14(-10.14%)
Mar 17, 2020 1.080 1.460 1.080 1.380 185,750 +0.33(+31.43%)
Mar 16, 2020 1.050 1.150 0.9700 1.050 77,233 -0.10(-8.70%)
Mar 13, 2020 1.350 1.350 1.050 1.150 74,460 -0.01(-0.86%)
Mar 12, 2020 1.400 1.400 1.150 1.160 126,588 -0.33(-22.15%)
Mar 11, 2020 1.740 1.740 1.490 1.490 65,535 -0.19(-11.31%)
Mar 10, 2020 1.890 1.890 1.680 1.680 64,770 -0.12(-6.67%)
Mar 09, 2020 1.900 1.900 1.750 1.800 51,179 -0.15(-7.69%)
Mar 06, 2020 2.100 2.100 1.950 1.950 43,699 -0.12(-5.80%)
Mar 05, 2020 2.120 2.170 2.050 2.070 65,070 -0.03(-1.43%)
Mar 04, 2020 2.100 2.180 2.060 2.100 35,493 +0.02(+0.96%)
Mar 03, 2020 1.950 2.240 1.920 2.080 92,495 +0.18(+9.47%)
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.