|
 NORTHGATE MINERAL - [Ticker: NGX.TO] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | NGX.TO quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 3,900 | 0.90 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2000-01-06 | 1,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2000-01-07 | 5,000 | 0.95 | 0.95 | 0.83 | 0.83 | 00:00:00 | | 2000-01-10 | 16,800 | 0.84 | 0.90 | 0.80 | 0.90 | 00:00:00 | | 2000-01-11 | 15,900 | 0.85 | 0.93 | 0.80 | 0.90 | 00:00:00 | | 2000-01-13 | 31,000 | 0.90 | 0.90 | 0.78 | 0.80 | 00:00:00 | | 2000-01-14 | 203,700 | 0.80 | 0.80 | 0.62 | 0.62 | 00:00:00 | | 2000-01-17 | 62,700 | 0.65 | 0.71 | 0.65 | 0.68 | 00:00:00 | | 2000-01-18 | 2,500 | 0.68 | 0.72 | 0.68 | 0.72 | 00:00:00 | | 2000-01-19 | 5,800 | 0.75 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2000-01-20 | 27,900 | 0.72 | 0.80 | 0.65 | 0.80 | 00:00:00 | | 2000-01-21 | 13,200 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2000-01-24 | 16,100 | 0.80 | 0.80 | 0.72 | 0.72 | 00:00:00 | | 2000-01-25 | 11,000 | 0.75 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2000-01-26 | 155,800 | 0.72 | 0.72 | 0.60 | 0.66 | 00:00:00 | | 2000-01-27 | 9,200 | 0.66 | 0.75 | 0.66 | 0.75 | 00:00:00 | | 2000-01-28 | 13,100 | 0.73 | 0.73 | 0.66 | 0.66 | 00:00:00 | | 2000-01-31 | 20,000 | 0.67 | 0.72 | 0.67 | 0.72 | 00:00:00 | | 2000-02-01 | 3,200 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-02-02 | 1,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-02-03 | 17,200 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2000-02-04 | 14,400 | 0.76 | 0.90 | 0.76 | 0.90 | 00:00:00 | | 2000-02-07 | 105,200 | 1.00 | 1.00 | 0.75 | 0.75 | 00:00:00 | | 2000-02-08 | 25,900 | 0.85 | 0.85 | 0.77 | 0.77 | 00:00:00 | | 2000-02-09 | 13,300 | 0.94 | 0.94 | 0.84 | 0.84 | 00:00:00 | | 2000-02-10 | 40,200 | 0.90 | 0.90 | 0.75 | 0.75 | 00:00:00 | | 2000-02-11 | 25,200 | 0.74 | 0.95 | 0.74 | 0.95 | 00:00:00 | | 2000-02-14 | 103,900 | 0.97 | 1.09 | 0.97 | 1.00 | 00:00:00 | | 2000-02-15 | 54,000 | 1.00 | 1.00 | 0.89 | 1.00 | 00:00:00 | | 2000-02-16 | 67,900 | 0.99 | 1.06 | 0.95 | 1.06 | 00:00:00 | | 2000-02-17 | 22,300 | 1.09 | 1.09 | 0.99 | 0.99 | 00:00:00 | | 2000-02-18 | 32,500 | 1.04 | 1.15 | 0.95 | 1.15 | 00:00:00 | | 2000-02-21 | 6,500 | 1.15 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2000-02-22 | 171,400 | 0.99 | 1.04 | 0.80 | 0.80 | 00:00:00 | | 2000-02-23 | 106,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2000-02-24 | 11,500 | 1.00 | 1.14 | 1.00 | 1.10 | 00:00:00 | | 2000-02-25 | 13,000 | 1.12 | 1.12 | 1.00 | 1.08 | 00:00:00 | | 2000-02-28 | 13,700 | 1.00 | 1.10 | 0.93 | 1.07 | 00:00:00 | | 2000-02-29 | 10,100 | 1.05 | 1.05 | 0.93 | 1.05 | 00:00:00 | | 2000-03-01 | 17,800 | 0.93 | 0.95 | 0.89 | 0.89 | 00:00:00 | | 2000-03-02 | 23,700 | 0.92 | 1.00 | 0.90 | 1.00 | 00:00:00 | | 2000-03-03 | 10,000 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2000-03-06 | 1,100 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2000-03-07 | 21,500 | 0.92 | 1.00 | 0.92 | 1.00 | 00:00:00 | | 2000-03-08 | 36,300 | 1.00 | 1.00 | 0.90 | 0.90 | 00:00:00 | | 2000-03-09 | 13,900 | 0.91 | 1.05 | 0.91 | 1.05 | 00:00:00 | | 2000-03-10 | 14,200 | 1.05 | 1.05 | 0.95 | 1.05 | 00:00:00 | | 2000-03-13 | 3,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2000-03-14 | 25,800 | 1.05 | 1.07 | 0.96 | 1.05 | 00:00:00 | | 2000-03-15 | 37,000 | 1.05 | 1.07 | 1.03 | 1.05 | 00:00:00 | | 2000-03-16 | 22,100 | 1.03 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2000-03-17 | 23,600 | 1.07 | 1.09 | 1.02 | 1.02 | 00:00:00 | | 2000-03-20 | 3,000 | 1.08 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2000-03-21 | 21,000 | 1.05 | 1.10 | 1.00 | 1.10 | 00:00:00 | | 2000-03-22 | 19,500 | 1.11 | 1.13 | 1.11 | 1.11 | 00:00:00 | | 2000-03-23 | 11,800 | 1.09 | 1.13 | 1.07 | 1.07 | 00:00:00 | | 2000-03-24 | 2,000 | 1.10 | 1.10 | 1.07 | 1.07 | 00:00:00 | | 2000-03-27 | 8,700 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2000-03-28 | 4,700 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2000-03-29 | 6,200 | 1.07 | 1.07 | 1.00 | 1.01 | 00:00:00 | | 2000-03-30 | 6,700 | 1.10 | 1.10 | 1.02 | 1.02 | 00:00:00 | | 2000-03-31 | 21,900 | 1.02 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2000-04-03 | 27,300 | 1.00 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2000-04-04 | 38,500 | 1.01 | 1.02 | 1.00 | 1.02 | 00:00:00 | | 2000-04-05 | 12,900 | 1.00 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2000-04-06 | 10,800 | 0.97 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2000-04-07 | 7,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-04-10 | 15,200 | 1.02 | 1.02 | 0.85 | 0.92 | 00:00:00 | | 2000-04-11 | 6,500 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2000-04-12 | 12,000 | 1.00 | 1.01 | 1.00 | 1.01 | 00:00:00 | | 2000-04-13 | 11,600 | 0.85 | 1.00 | 0.85 | 1.00 | 00:00:00 | | 2000-04-14 | 84,900 | 1.00 | 1.02 | 0.86 | 0.86 | 00:00:00 | | 2000-04-17 | 19,000 | 0.99 | 0.99 | 0.83 | 0.83 | 00:00:00 | | 2000-04-18 | 22,300 | 0.83 | 1.08 | 0.81 | 1.08 | 00:00:00 | | 2000-04-19 | 13,500 | 0.90 | 0.95 | 0.81 | 0.90 | 00:00:00 | | 2000-04-20 | 1,800 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2000-04-24 | 3,200 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-04-25 | 12,400 | 0.91 | 1.00 | 0.91 | 0.95 | 00:00:00 | | 2000-04-26 | 12,500 | 0.92 | 0.93 | 0.86 | 0.86 | 00:00:00 | | 2000-04-28 | 44,300 | 0.99 | 0.99 | 0.86 | 0.99 | 00:00:00 | | 2000-05-02 | 11,000 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2000-05-03 | 10,000 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2000-05-04 | 1,300 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2000-05-05 | 8,100 | 0.93 | 0.99 | 0.93 | 0.98 | 00:00:00 | | 2000-05-08 | 2,600 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2000-05-09 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2000-05-10 | 16,200 | 0.99 | 0.99 | 0.88 | 0.95 | 00:00:00 | | 2000-05-11 | 39,700 | 0.98 | 1.04 | 0.98 | 1.04 | 00:00:00 | | 2000-05-12 | 6,600 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2000-05-15 | 18,000 | 1.08 | 1.15 | 1.08 | 1.14 | 00:00:00 | | 2000-05-16 | 5,000 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2000-05-17 | 14,800 | 1.07 | 1.10 | 0.97 | 0.97 | 00:00:00 | | 2000-05-18 | 1,400 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2000-05-19 | 9,100 | 1.02 | 1.10 | 1.02 | 1.03 | 00:00:00 | | 2000-05-23 | 44,200 | 1.03 | 1.09 | 1.03 | 1.09 | 00:00:00 | | 2000-05-24 | 28,400 | 1.03 | 1.08 | 1.00 | 1.02 | 00:00:00 | | 2000-05-25 | 7,500 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-05-26 | 2,000 | 0.98 | 0.98 | 0.96 | 0.96 | 00:00:00 | | 2000-05-30 | 11,400 | 0.97 | 0.98 | 0.97 | 0.98 | 00:00:00 | | 2000-05-31 | 2,500 | 1.05 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2000-06-01 | 2,300 | 1.05 | 1.06 | 1.05 | 1.06 | 00:00:00 | | 2000-06-02 | 28,000 | 1.02 | 1.10 | 1.00 | 1.10 | 00:00:00 | | 2000-06-06 | 21,000 | 1.12 | 1.12 | 1.08 | 1.08 | 00:00:00 | | 2000-06-07 | 200 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2000-06-08 | 11,100 | 1.01 | 1.01 | 0.96 | 0.96 | 00:00:00 | | 2000-06-12 | 1,500 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-06-14 | 6,900 | 1.01 | 1.05 | 1.01 | 1.05 | 00:00:00 | | 2000-06-16 | 5,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-06-19 | 4,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-06-20 | 13,700 | 0.96 | 0.96 | 0.93 | 0.93 | 00:00:00 | | 2000-06-22 | 25,100 | 1.00 | 1.05 | 0.98 | 1.05 | 00:00:00 | | 2000-06-23 | 23,700 | 0.95 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2000-06-28 | 1,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-07-05 | 25,700 | 0.95 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2000-07-06 | 6,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-07-07 | 2,600 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-07-10 | 3,800 | 0.94 | 0.96 | 0.94 | 0.96 | 00:00:00 | | 2000-07-11 | 7,600 | 0.95 | 0.95 | 0.88 | 0.88 | 00:00:00 | | 2000-07-12 | 1,600 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2000-07-13 | 1,800 | 0.95 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2000-07-14 | 11,400 | 0.93 | 0.95 | 0.93 | 0.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
