Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nighthawk Gold Corp (OP: MIMZF )

N/A UNCHANGED
Last Price Updated: 2:17 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 08, 2023 0.5269 0.5270 0.5000 0.5000 16,700 -0.02(-3.85%)
May 05, 2023 0.5121 0.5200 0.5121 0.5200 5,317 -0.03(-4.64%)
May 04, 2023 0.4973 0.5500 0.4973 0.5453 131,889 +0.03(+6.40%)
May 03, 2023 0.4900 0.5125 0.4833 0.5125 18,780 +0.00(+0.89%)
May 02, 2023 0.5147 0.5147 0.5080 0.5080 72,056 +0.03(+6.05%)
May 01, 2023 0.5163 0.5275 0.4790 0.4790 78,265 -0.02(-3.70%)
Apr 28, 2023 0.4970 0.5176 0.4970 0.4974 358,596 +0.02(+3.50%)
Apr 27, 2023 0.4490 0.4829 0.4400 0.4806 465,766 +0.03(+6.80%)
Apr 26, 2023 0.4233 0.4500 0.4233 0.4500 146,072 +0.11(+30.43%)
Apr 25, 2023 0.3667 0.3667 0.3450 0.3450 41,000 -0.01(-3.09%)
Apr 21, 2023 0.3560 0 -0.01(-3.58%)
Apr 20, 2023 0.3779 0.3779 0.3692 0.3692 13,700 -0.00(-0.16%)
Apr 19, 2023 0.3698 0.3698 0.3698 0.3698 150 -0.02(-5.06%)
Apr 18, 2023 0.3769 0.3895 0.3769 0.3895 22,700 +0.01(+2.77%)
Apr 17, 2023 0.3801 0.3801 0.3790 0.3790 4,702 -0.06(-14.58%)
Apr 13, 2023 0.4437 0 +0.00(+0.38%)
Apr 12, 2023 0.4100 0.4420 0.4100 0.4420 1,906 +0.00(+0.80%)
Apr 11, 2023 0.4200 0.4386 0.4181 0.4385 69,930 +0.05(+13.10%)
Apr 10, 2023 0.3916 0.4040 0.3877 0.3877 3,024 -0.02(-4.86%)
Apr 06, 2023 0.3950 0.4075 0.3950 0.4075 2,750 +0.01(+3.16%)
Apr 05, 2023 0.4270 0.4270 0.3788 0.3950 18,201 -0.01(-1.72%)
Apr 04, 2023 0.3778 0.4260 0.3744 0.4019 60,275 +0.02(+5.24%)
Apr 03, 2023 0.3515 0.3819 0.3478 0.3819 43,278 +0.04(+10.41%)
Mar 31, 2023 0.3252 0.3469 0.3252 0.3459 17,560 +0.03(+8.09%)
Mar 30, 2023 0.3172 0.3200 0.3169 0.3200 36,500 +0.01(+3.23%)
Mar 29, 2023 0.3192 0.3192 0.3100 0.3100 31,900 -0.01(-2.88%)
Mar 28, 2023 0.3194 0.3213 0.3109 0.3192 29,690 +0.01(+4.31%)
Mar 27, 2023 0.3200 0.3200 0.3060 0.3060 16,188 -0.02(-4.97%)
Mar 24, 2023 0.3220 0.3220 0.3220 0.3220 3,814 -0.00(-0.92%)
Mar 23, 2023 0.3190 0.3322 0.3190 0.3250 11,000 +0.02(+4.84%)
Mar 22, 2023 0.3110 0.3142 0.3022 0.3100 54,300 -0.01(-3.43%)
Mar 21, 2023 0.3210 0.3210 0.3210 0.3210 3,000 +0.02(+4.90%)
Mar 20, 2023 0.3300 0.3300 0.3060 0.3060 87,100 -0.02(-5.67%)
Mar 17, 2023 0.3230 0.3275 0.3230 0.3244 33,120 +0.02(+8.13%)
Mar 16, 2023 0.3000 0.3000 0.2900 0.3000 41,001 -0.01(-3.85%)
Mar 15, 2023 0.3140 0.3140 0.3100 0.3120 69,353 +0.02(+5.76%)
Mar 14, 2023 0.3066 0.3066 0.2950 0.2950 20,100 -0.01(-1.67%)
Mar 10, 2023 0.3000 58,000 +0.02(+5.26%)
Mar 09, 2023 0.2812 0.2898 0.2812 0.2850 35,241 -0.00(-1.52%)
Mar 08, 2023 0.2974 0.3000 0.2894 0.2894 13,330 +0.00(+1.54%)
Mar 07, 2023 0.3040 0.3040 0.2800 0.2850 89,980 -0.04(-11.46%)
Mar 06, 2023 0.3266 0.3266 0.3200 0.3219 51,499 -0.01(-2.37%)
Mar 03, 2023 0.3297 0.3300 0.3233 0.3297 13,170 +0.00(+1.51%)
Mar 02, 2023 0.3140 0.3248 0.3084 0.3248 77,100 -0.00(-0.06%)
Mar 01, 2023 0.3337 0.3337 0.3250 0.3250 600 -0.00(-0.85%)
Feb 27, 2023 0.3278 0 -0.00(-1.35%)
Feb 24, 2023 0.3355 0.3355 0.3225 0.3323 41,584 -0.00(-0.75%)
Feb 23, 2023 0.3400 0.3400 0.3300 0.3348 9,239 +0.00(+1.15%)
Feb 22, 2023 0.3400 0.3400 0.3310 0.3310 57,526 -0.01(-3.64%)
Feb 21, 2023 0.3470 0.3470 0.3396 0.3435 107,138 -0.00(-0.43%)
Feb 17, 2023 0.3450 0.3450 0.3450 0.3450 400 -0.01(-1.43%)
Feb 16, 2023 0.3330 0.3551 0.3330 0.3500 10,639 -0.01(-3.15%)
Feb 15, 2023 0.3600 0.3646 0.3502 0.3614 55,825 +0.00(+1.09%)
Feb 14, 2023 0.3590 0.3830 0.3575 0.3575 341,688 +0.01(+2.03%)
Feb 13, 2023 0.3541 0.3541 0.3504 0.3504 410 -0.00(-0.93%)
Feb 10, 2023 0.3211 0.3539 0.3211 0.3537 56,805 +0.01(+3.66%)
Feb 09, 2023 0.3635 0.3693 0.3386 0.3412 94,380 +0.02(+7.63%)
Feb 08, 2023 0.3100 0.3170 0.3100 0.3170 18,000 +0.03(+9.20%)
Feb 07, 2023 0.2903 0.2903 0.2903 0.2903 10,000 +0.01(+2.29%)
Feb 06, 2023 0.3077 0.3100 0.2831 0.2838 66,050 -0.03(-10.19%)
Feb 03, 2023 0.3300 0.3342 0.3160 0.3160 31,900 -0.02(-5.45%)
Feb 02, 2023 0.3342 0.3342 0.3301 0.3342 35,200 +0.00(+0.06%)
Feb 01, 2023 0.3328 0.3340 0.3316 0.3340 35,000 +0.00(+0.60%)
Jan 31, 2023 0.3334 0.3339 0.3184 0.3320 40,000 +0.01(+2.82%)
Jan 30, 2023 0.3229 0.3250 0.3229 0.3229 2,650 -0.01(-2.74%)
Jan 27, 2023 0.3335 0.3335 0.3229 0.3320 19,600 +0.00(+0.06%)
Jan 26, 2023 0.3318 0.3318 0.3318 0.3318 1,500 +0.00(+1.16%)
Jan 25, 2023 0.3500 0.3500 0.3280 0.3280 36,550 +0.02(+5.70%)
Jan 23, 2023 0.3103 0 -0.00(-1.34%)
Jan 20, 2023 0.3145 0.3145 0.3145 0.3145 2,500 +0.01(+4.83%)
Jan 19, 2023 0.3000 0.3000 0.3000 0.3000 9,500 +0.01(+2.11%)
Jan 18, 2023 0.3155 0.3155 0.2937 0.2938 30,000 -0.03(-8.19%)
Jan 17, 2023 0.3249 0.3249 0.3200 0.3200 1,450 -0.01(-1.93%)
Jan 13, 2023 0.3262 0.3263 0.3180 0.3263 34,417 +0.00(+0.00%)
Jan 12, 2023 0.3318 0.3318 0.3260 0.3263 62,388 -0.00(-1.12%)
Jan 11, 2023 0.3212 0.3300 0.3212 0.3300 7,000 +0.01(+2.96%)
Jan 10, 2023 0.3200 0.3205 0.3200 0.3205 5,500 -0.00(-0.53%)
Jan 06, 2023 0.3222 0 +0.04(+15.24%)
Jan 05, 2023 0.2796 0.2796 0.2796 0.2796 13,500 -0.01(-3.59%)
Jan 04, 2023 0.2900 0.2900 0.2900 0.2900 1,600 -0.00(-1.36%)
Jan 03, 2023 0.3000 0.3000 0.2835 0.2940 17,800 +0.02(+6.10%)
Dec 30, 2022 0.2440 0.2781 0.2440 0.2771 2,890 +0.01(+5.40%)
Dec 29, 2022 0.2660 0.2675 0.2550 0.2629 69,387 -0.00(-1.83%)
Dec 28, 2022 0.2804 0.2804 0.2641 0.2678 16,747 -0.05(-14.98%)
Dec 27, 2022 0.2926 0.3150 0.2926 0.3150 6,609 +0.04(+16.62%)
Dec 23, 2022 0.2701 0.2701 0.2701 0.2701 1,200 -0.00(-0.41%)
Dec 22, 2022 0.2380 0.2744 0.2380 0.2712 7,185 +0.01(+4.31%)
Dec 21, 2022 0.2750 0.2750 0.2600 0.2600 11,100 +0.02(+7.44%)
Dec 20, 2022 0.2420 0.2420 0.2420 0.2420 160 -0.01(-4.80%)
Dec 19, 2022 0.2450 0.2568 0.2450 0.2542 4,704 -0.02(-5.57%)
Dec 16, 2022 0.2750 0.2750 0.2625 0.2692 4,529 -0.01(-4.71%)
Dec 15, 2022 0.2780 0.2825 0.2780 0.2825 6,908 -0.02(-6.92%)
Dec 13, 2022 0.3035 0 -0.02(-7.38%)
Dec 08, 2022 0.3277 0 +0.02(+7.58%)
Dec 07, 2022 0.3046 0.3046 0.3046 0.3046 263 +0.01(+3.68%)
Dec 06, 2022 0.2880 0.2938 0.2818 0.2938 4,735 +0.01(+4.93%)
Dec 05, 2022 0.3014 0.3014 0.2800 0.2800 26,447 -0.02(-5.34%)
Dec 02, 2022 0.3075 0.3075 0.2958 0.2958 6,250 -0.00(-0.84%)
Dec 01, 2022 0.2600 0.2983 0.2600 0.2983 49,550 +0.04(+13.90%)
Nov 30, 2022 0.2479 0.2619 0.2422 0.2619 51,500 +0.01(+5.78%)
Nov 29, 2022 0.2500 0.2500 0.2476 0.2476 304,200 -0.01(-4.77%)
Nov 28, 2022 0.2600 0.2600 0.2600 0.2600 5,000 -0.00(-0.65%)
Nov 25, 2022 0.2639 0.2639 0.2617 0.2617 5,000 -0.00(-0.83%)
Nov 23, 2022 0.2650 0.2650 0.2525 0.2639 50,700 -0.00(-1.64%)
Nov 22, 2022 0.2683 0.2683 0.2683 0.2683 8,600 +0.01(+3.19%)
Nov 21, 2022 0.2750 0.2750 0.2600 0.2600 22,000 -0.02(-5.45%)
Nov 18, 2022 0.2750 0.2750 0.2750 0.2750 10,000 +0.01(+1.85%)
Nov 16, 2022 0.2700 0 -0.01(-3.57%)
Nov 15, 2022 0.2825 0.2825 0.2800 0.2800 20,470 +0.02(+7.57%)
Nov 14, 2022 0.2940 0.2940 0.2602 0.2603 46,500 -0.02(-6.90%)
Nov 11, 2022 0.2750 0.2796 0.2737 0.2796 27,230 +0.01(+4.10%)
Nov 10, 2022 0.2778 0.2790 0.2686 0.2686 61,000 +0.02(+8.22%)
Nov 09, 2022 0.2482 0.2482 0.2482 0.2482 1,000 -0.01(-3.42%)
Nov 08, 2022 0.2413 0.2570 0.2409 0.2570 41,800 +0.01(+4.73%)
Nov 07, 2022 0.2380 0.2454 0.2328 0.2454 47,778 +0.02(+7.68%)
Nov 04, 2022 0.2251 0.2346 0.2224 0.2279 67,444 +0.02(+8.47%)
Nov 03, 2022 0.2101 0.2101 0.2101 0.2101 800 -0.00(-1.36%)
Nov 02, 2022 0.2130 0.2130 0.2110 0.2130 86,200 +0.00(+1.43%)
Oct 31, 2022 0.2100 0 -0.01(-2.33%)
Oct 27, 2022 0.2150 0 +0.01(+2.53%)
Oct 26, 2022 0.2097 0.2097 0.2097 0.2097 10,000 -0.01(-4.68%)
Oct 25, 2022 0.2088 0.2200 0.2088 0.2200 79,028 +0.01(+2.33%)
Oct 24, 2022 0.2142 0.2150 0.2142 0.2150 8,001 -0.01(-3.59%)
Oct 21, 2022 0.1950 0.2243 0.1950 0.2230 127,800 +0.03(+14.36%)
Oct 20, 2022 0.1950 0.1950 0.1950 0.1950 2,000 -0.01(-2.50%)
Oct 19, 2022 0.2001 0.2001 0.1987 0.2000 41,800 -0.00(-1.96%)
Oct 18, 2022 0.2000 0.2040 0.2000 0.2040 4,880 +0.01(+2.67%)
Oct 17, 2022 0.2040 0.2040 0.1987 0.1987 106,259 -0.00(-1.49%)
Oct 14, 2022 0.2008 0.2017 0.2000 0.2017 48,905 -0.00(-1.61%)
Oct 13, 2022 0.1961 0.2050 0.1938 0.2050 29,050 -0.01(-2.66%)
Oct 12, 2022 0.2000 0.2106 0.2000 0.2106 25,100 +0.00(+2.03%)
Oct 11, 2022 0.2064 0.2064 0.2064 0.2064 1,500 -0.00(-1.71%)
Oct 10, 2022 0.2100 0.2100 0.2100 0.2100 20,000 +0.01(+3.75%)
Oct 07, 2022 0.2024 0.2024 0.2024 0.2024 11,810 -0.01(-3.62%)
Oct 06, 2022 0.2170 0.2200 0.2036 0.2100 36,200 -0.00(-1.87%)
Oct 05, 2022 0.2100 0.2140 0.2060 0.2140 11,550 -0.00(-2.15%)
Oct 04, 2022 0.2370 0.2370 0.2187 0.2187 128,772 +0.00(+0.78%)
Oct 03, 2022 0.2050 0.2170 0.2050 0.2170 5,000 +0.01(+7.43%)
Sep 29, 2022 0.2020 0 -0.01(-5.47%)
Sep 28, 2022 0.2128 0.2157 0.2080 0.2137 46,350 +0.01(+5.64%)
Sep 27, 2022 0.2100 0.2110 0.2023 0.2023 15,700 -0.02(-6.99%)
Sep 26, 2022 0.1966 0.2175 0.1966 0.2175 16,300 -0.01(-3.68%)
Sep 23, 2022 0.2363 0.2363 0.2233 0.2258 59,650 -0.01(-4.77%)
Sep 22, 2022 0.2371 0.2371 0.2371 0.2371 4,909 -0.00(-0.42%)
Sep 21, 2022 0.2350 0.2390 0.2350 0.2381 10,300 -0.00(-0.25%)
Sep 20, 2022 0.2400 0.2400 0.2387 0.2387 53,200 -0.01(-4.33%)
Sep 19, 2022 0.2425 0.2495 0.2425 0.2495 85,000 -0.00(-0.20%)
Sep 16, 2022 0.2500 0.2500 0.2500 0.2500 28,175 +0.00(+0.00%)
Sep 15, 2022 0.2450 0.2500 0.2450 0.2500 46,328 +0.00(+0.12%)
Sep 14, 2022 0.2500 0.2500 0.2497 0.2497 27,100 -0.01(-3.70%)
Sep 13, 2022 0.2600 0.2600 0.2593 0.2593 3,760 -0.01(-5.26%)
Sep 12, 2022 0.2750 0.2750 0.2737 0.2737 3,800 -0.00(-0.69%)
Sep 09, 2022 0.2756 0.2756 0.2756 0.2756 2,280 -0.00(-0.72%)
Sep 08, 2022 0.2705 0.2776 0.2705 0.2776 16,520 -0.01(-3.24%)
Sep 07, 2022 0.2753 0.2869 0.2753 0.2869 6,250 +0.01(+3.02%)
Sep 06, 2022 0.2780 0.2785 0.2780 0.2785 4,050 +0.01(+3.38%)
Sep 02, 2022 0.2797 0.2797 0.2612 0.2694 23,139 -0.00(-0.04%)
Sep 01, 2022 0.2695 0.2695 0.2695 0.2695 100 -0.01(-3.72%)
Aug 31, 2022 0.2800 0.2800 0.2799 0.2799 750 -0.00(-0.96%)
Aug 29, 2022 0.2826 0 +0.00(+0.93%)
Aug 26, 2022 0.2805 0.2805 0.2800 0.2800 2,710 -0.01(-3.45%)
Aug 25, 2022 0.2893 0.2900 0.2893 0.2900 30,000 +0.00(+1.65%)
Aug 23, 2022 0.2853 0 -0.01(-2.46%)
Aug 22, 2022 0.2925 0.2925 0.2925 0.2925 25,067 -0.00(-1.02%)
Aug 19, 2022 0.3050 0.3050 0.2945 0.2955 35,196 -0.01(-3.11%)
Aug 18, 2022 0.3159 0.3159 0.3049 0.3050 18,512 -0.02(-5.37%)
Aug 17, 2022 0.3148 0.3224 0.3148 0.3223 57,100 -0.01(-2.92%)
Aug 16, 2022 0.3316 0.3320 0.3229 0.3320 87,024 +0.00(+0.61%)
Aug 15, 2022 0.3300 0.3300 0.3300 0.3300 101,000 -0.01(-4.35%)
Aug 12, 2022 0.3440 0.3544 0.3349 0.3450 16,550 +0.00(+0.73%)
Aug 11, 2022 0.3300 0.3425 0.3300 0.3425 7,200 -0.01(-2.17%)
Aug 08, 2022 0.3501 0 +0.00(+0.03%)
Aug 05, 2022 0.3589 0.3589 0.3435 0.3500 6,600 -0.02(-5.15%)
Aug 04, 2022 0.3505 0.3690 0.3485 0.3690 33,975 +0.03(+9.50%)
Aug 03, 2022 0.3370 0.3370 0.3370 0.3370 1,000 -0.01(-2.32%)
Aug 02, 2022 0.3450 0.3450 0.3390 0.3450 4,685 +0.00(+1.47%)
Aug 01, 2022 0.3400 0.3400 0.3400 0.3400 170 +0.01(+2.32%)
Jul 29, 2022 0.3165 0.3323 0.3165 0.3323 25,850 +0.03(+10.33%)
Jul 28, 2022 0.3076 0.3076 0.3012 0.3012 57,445 -0.00(-1.15%)
Jul 27, 2022 0.3048 0.3048 0.3047 0.3047 20,000 -0.00(-0.42%)
Jul 26, 2022 0.3060 0.3060 0.3060 0.3060 555 +0.01(+3.17%)
Jul 25, 2022 0.2830 0.2966 0.2830 0.2966 3,900 -0.00(-0.03%)
Jul 22, 2022 0.3005 0.3048 0.2967 0.2967 9,784 -0.01(-4.29%)
Jul 21, 2022 0.3100 0.3100 0.3100 0.3100 3,000 +0.00(+0.32%)
Jul 20, 2022 0.3100 0.3100 0.3090 0.3090 4,088 +0.00(+1.48%)
Jul 19, 2022 0.3108 0.3108 0.3045 0.3045 9,702 -0.01(-2.84%)
Jul 18, 2022 0.3134 0.3134 0.3134 0.3134 800 +0.01(+1.92%)
Jul 15, 2022 0.3077 0.3077 0.3075 0.3075 4,000 +0.02(+6.03%)
Jul 14, 2022 0.2900 0.2900 0.2900 0.2900 1,000 -0.02(-6.15%)
Jul 13, 2022 0.3073 0.3090 0.3073 0.3090 11,160 -0.02(-5.04%)
Jul 11, 2022 0.3254 0 +0.00(+0.71%)
Jul 08, 2022 0.3318 0.3318 0.3231 0.3231 6,000 -0.01(-3.23%)
Jul 07, 2022 0.3239 0.3339 0.3234 0.3339 11,400 +0.01(+4.34%)
Jul 06, 2022 0.3141 0.3225 0.3100 0.3200 44,081 +0.00(+1.56%)
Jul 05, 2022 0.3100 0.3151 0.3069 0.3151 94,500 -0.04(-12.47%)
Jul 01, 2022 0.3370 0.3600 0.3050 0.3600 54,425 +0.04(+11.70%)
Jun 30, 2022 0.3232 0.3232 0.3200 0.3223 33,150 -0.00(-1.44%)
Jun 29, 2022 0.3270 0.3270 0.3270 0.3270 1,500 +0.00(+0.34%)
Jun 28, 2022 0.3259 0.3259 0.3259 0.3259 2,529 -0.02(-6.05%)
Jun 27, 2022 0.3492 0.3492 0.3275 0.3469 113,055 -0.01(-3.26%)
Jun 24, 2022 0.3594 0.3600 0.3586 0.3586 12,500 +0.00(+0.08%)
Jun 23, 2022 0.3598 0.3690 0.3543 0.3583 32,935 -0.02(-4.45%)
Jun 22, 2022 0.3750 0.3750 0.3697 0.3750 22,120 -0.00(-0.03%)
Jun 21, 2022 0.3751 0.3753 0.3751 0.3751 25,010 -0.02(-6.08%)
Jun 17, 2022 0.4000 0.4000 0.3942 0.3994 34,221 -0.01(-2.23%)
Jun 16, 2022 0.4085 0.4085 0.4085 0.4085 600 -0.00(-0.27%)
Jun 15, 2022 0.4297 0.4297 0.4096 0.4096 5,600 -0.02(-4.52%)
Jun 14, 2022 0.4290 0.4290 0.4290 0.4290 1,000 -0.02(-5.15%)
Jun 13, 2022 0.4567 0.4567 0.4515 0.4523 67,564 -0.01(-1.70%)
Jun 10, 2022 0.4546 0.4678 0.4546 0.4601 22,125 -0.01(-2.69%)
Jun 08, 2022 0.4728 0 +0.01(+1.48%)
Jun 07, 2022 0.4705 0.4705 0.4659 0.4659 5,300 -0.01(-1.56%)
Jun 06, 2022 0.4717 0.4733 0.4717 0.4733 5,183 -0.01(-2.31%)
Jun 02, 2022 0.4845 0 +0.00(+0.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.