|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-18 | 152,500 | 1.35 | 1.35 | 1.32 | 1.34 | 00:00:00 | | 2005-07-19 | 156,300 | 1.32 | 1.34 | 1.32 | 1.33 | 00:00:00 | | 2005-07-20 | 129,200 | 1.34 | 1.36 | 1.33 | 1.35 | 00:00:00 | | 2005-07-21 | 174,300 | 1.34 | 1.40 | 1.34 | 1.38 | 00:00:00 | | 2005-07-22 | 122,300 | 1.39 | 1.40 | 1.36 | 1.37 | 00:00:00 | | 2005-07-25 | 65,800 | 1.36 | 1.39 | 1.35 | 1.36 | 00:00:00 | | 2005-07-26 | 120,400 | 1.38 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2005-07-27 | 38,100 | 1.35 | 1.38 | 1.35 | 1.36 | 00:00:00 | | 2005-07-28 | 172,400 | 1.37 | 1.40 | 1.37 | 1.39 | 00:00:00 | | 2005-07-29 | 787,500 | 1.41 | 1.50 | 1.40 | 1.49 | 00:00:00 | | 2005-08-02 | 192,500 | 1.50 | 1.50 | 1.45 | 1.48 | 00:00:00 | | 2005-08-03 | 737,200 | 1.49 | 1.52 | 1.48 | 1.50 | 00:00:00 | | 2005-08-04 | 298,200 | 1.51 | 1.54 | 1.49 | 1.52 | 00:00:00 | | 2005-08-05 | 571,200 | 1.52 | 1.54 | 1.49 | 1.54 | 00:00:00 | | 2005-08-08 | 805,900 | 1.54 | 1.54 | 1.52 | 1.53 | 00:00:00 | | 2005-08-09 | 187,000 | 1.54 | 1.54 | 1.49 | 1.50 | 00:00:00 | | 2005-08-10 | 1,253,000 | 1.52 | 1.54 | 1.44 | 1.44 | 00:00:00 | | 2005-08-11 | 938,000 | 1.49 | 1.52 | 1.45 | 1.50 | 00:00:00 | | 2005-08-12 | 524,800 | 1.51 | 1.54 | 1.48 | 1.51 | 00:00:00 | | 2005-08-15 | 514,600 | 1.51 | 1.51 | 1.44 | 1.49 | 00:00:00 | | 2005-08-16 | 572,900 | 1.47 | 1.55 | 1.46 | 1.55 | 00:00:00 | | 2005-08-17 | 238,800 | 1.55 | 1.56 | 1.49 | 1.51 | 00:00:00 | | 2005-08-18 | 381,000 | 1.51 | 1.54 | 1.49 | 1.51 | 00:00:00 | | 2005-08-19 | 435,800 | 1.48 | 1.51 | 1.48 | 1.50 | 00:00:00 | | 2005-08-22 | 766,300 | 1.51 | 1.51 | 1.46 | 1.48 | 00:00:00 | | 2005-08-23 | 322,200 | 1.47 | 1.48 | 1.45 | 1.45 | 00:00:00 | | 2005-08-24 | 417,200 | 1.45 | 1.47 | 1.43 | 1.43 | 00:00:00 | | 2005-08-25 | 181,400 | 1.44 | 1.46 | 1.43 | 1.46 | 00:00:00 | | 2005-08-26 | 154,200 | 1.46 | 1.48 | 1.42 | 1.47 | 00:00:00 | | 2005-08-29 | 70,100 | 1.48 | 1.49 | 1.45 | 1.47 | 00:00:00 | | 2005-08-30 | 528,000 | 1.46 | 1.46 | 1.37 | 1.40 | 00:00:00 | | 2005-08-31 | 476,300 | 1.40 | 1.43 | 1.39 | 1.43 | 00:00:00 | | 2005-09-01 | 2,225,100 | 1.44 | 1.48 | 1.44 | 1.47 | 00:00:00 | | 2005-09-02 | 1,267,000 | 1.51 | 1.51 | 1.44 | 1.47 | 00:00:00 | | 2005-09-06 | 459,900 | 1.47 | 1.47 | 1.40 | 1.40 | 00:00:00 | | 2005-09-07 | 333,300 | 1.40 | 1.42 | 1.39 | 1.40 | 00:00:00 | | 2005-09-08 | 463,900 | 1.41 | 1.41 | 1.38 | 1.38 | 00:00:00 | | 2005-09-09 | 397,400 | 1.38 | 1.43 | 1.38 | 1.43 | 00:00:00 | | 2005-09-12 | 316,700 | 1.41 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2005-09-13 | 524,100 | 1.44 | 1.44 | 1.37 | 1.39 | 00:00:00 | | 2005-09-14 | 792,900 | 1.40 | 1.42 | 1.37 | 1.42 | 00:00:00 | | 2005-09-15 | 1,112,200 | 1.44 | 1.48 | 1.43 | 1.46 | 00:00:00 | | 2005-09-16 | 7,137,900 | 1.50 | 1.54 | 1.40 | 1.41 | 00:00:00 | | 2005-09-19 | 3,164,900 | 1.49 | 1.54 | 1.47 | 1.49 | 00:00:00 | | 2005-09-20 | 598,700 | 1.49 | 1.50 | 1.46 | 1.48 | 00:00:00 | | 2005-09-21 | 1,038,800 | 1.48 | 1.54 | 1.48 | 1.53 | 00:00:00 | | 2005-09-22 | 1,279,800 | 1.53 | 1.53 | 1.48 | 1.51 | 00:00:00 | | 2005-09-23 | 377,000 | 1.50 | 1.52 | 1.50 | 1.50 | 00:00:00 | | 2005-09-26 | 637,200 | 1.47 | 1.52 | 1.47 | 1.48 | 00:00:00 | | 2005-09-27 | 1,026,300 | 1.48 | 1.51 | 1.46 | 1.49 | 00:00:00 | | 2005-09-28 | 1,512,200 | 1.49 | 1.60 | 1.47 | 1.60 | 00:00:00 | | 2005-09-29 | 6,125,900 | 1.63 | 1.68 | 1.59 | 1.63 | 00:00:00 | | 2005-09-30 | 834,500 | 1.63 | 1.65 | 1.56 | 1.57 | 00:00:00 | | 2005-10-03 | 255,400 | 1.58 | 1.58 | 1.53 | 1.54 | 00:00:00 | | 2005-10-04 | 571,900 | 1.56 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2005-10-05 | 417,500 | 1.61 | 1.63 | 1.54 | 1.54 | 00:00:00 | | 2005-10-06 | 213,800 | 1.56 | 1.59 | 1.55 | 1.57 | 00:00:00 | | 2005-10-07 | 222,900 | 1.56 | 1.59 | 1.55 | 1.59 | 00:00:00 | | 2005-10-11 | 228,100 | 1.59 | 1.60 | 1.57 | 1.58 | 00:00:00 | | 2005-10-12 | 607,900 | 1.56 | 1.59 | 1.49 | 1.50 | 00:00:00 | | 2005-10-13 | 599,000 | 1.51 | 1.53 | 1.46 | 1.52 | 00:00:00 | | 2005-10-14 | 219,900 | 1.50 | 1.51 | 1.48 | 1.50 | 00:00:00 | | 2005-10-17 | 175,800 | 1.51 | 1.53 | 1.50 | 1.52 | 00:00:00 | | 2005-10-18 | 257,200 | 1.50 | 1.52 | 1.49 | 1.50 | 00:00:00 | | 2005-10-19 | 278,600 | 1.50 | 1.51 | 1.46 | 1.49 | 00:00:00 | | 2005-10-20 | 278,500 | 1.47 | 1.51 | 1.45 | 1.46 | 00:00:00 | | 2005-10-21 | 147,600 | 1.47 | 1.49 | 1.45 | 1.49 | 00:00:00 | | 2005-10-24 | 494,000 | 1.45 | 1.55 | 1.45 | 1.53 | 00:00:00 | | 2005-10-25 | 519,300 | 1.56 | 1.61 | 1.56 | 1.59 | 00:00:00 | | 2005-10-26 | 244,300 | 1.59 | 1.63 | 1.56 | 1.56 | 00:00:00 | | 2005-10-27 | 132,000 | 1.60 | 1.62 | 1.54 | 1.57 | 00:00:00 | | 2005-10-28 | 268,100 | 1.57 | 1.58 | 1.51 | 1.55 | 00:00:00 | | 2005-10-31 | 203,800 | 1.54 | 1.55 | 1.50 | 1.53 | 00:00:00 | | 2005-11-01 | 311,900 | 1.51 | 1.55 | 1.51 | 1.52 | 00:00:00 | | 2005-11-02 | 399,700 | 1.52 | 1.60 | 1.52 | 1.58 | 00:00:00 | | 2005-11-03 | 115,700 | 1.59 | 1.59 | 1.55 | 1.57 | 00:00:00 | | 2005-11-04 | 244,000 | 1.57 | 1.58 | 1.53 | 1.56 | 00:00:00 | | 2005-11-07 | 73,000 | 1.56 | 1.57 | 1.54 | 1.55 | 00:00:00 | | 2005-11-08 | 149,200 | 1.54 | 1.56 | 1.51 | 1.51 | 00:00:00 | | 2005-11-09 | 184,800 | 1.53 | 1.56 | 1.51 | 1.55 | 00:00:00 | | 2005-11-10 | 79,300 | 1.57 | 1.57 | 1.52 | 1.54 | 00:00:00 | | 2005-11-11 | 115,600 | 1.55 | 1.57 | 1.50 | 1.57 | 00:00:00 | | 2005-11-14 | 208,500 | 1.57 | 1.59 | 1.56 | 1.59 | 00:00:00 | | 2005-11-15 | 374,300 | 1.60 | 1.60 | 1.55 | 1.56 | 00:00:00 | | 2005-11-16 | 1,139,600 | 1.56 | 1.63 | 1.54 | 1.62 | 00:00:00 | | 2005-11-17 | 2,416,000 | 1.70 | 1.73 | 1.68 | 1.69 | 00:00:00 | | 2005-11-18 | 696,500 | 1.72 | 1.74 | 1.70 | 1.71 | 00:00:00 | | 2005-11-21 | 2,340,300 | 1.73 | 1.79 | 1.71 | 1.75 | 00:00:00 | | 2005-11-22 | 1,062,500 | 1.75 | 1.80 | 1.71 | 1.71 | 00:00:00 | | 2005-11-23 | 2,095,200 | 1.73 | 1.83 | 1.72 | 1.83 | 00:00:00 | | 2005-11-24 | 359,800 | 1.85 | 1.89 | 1.82 | 1.83 | 00:00:00 | | 2005-11-25 | 2,724,600 | 1.85 | 1.97 | 1.85 | 1.90 | 00:00:00 | | 2005-11-28 | 1,739,500 | 1.90 | 1.94 | 1.83 | 1.83 | 00:00:00 | | 2005-11-29 | 308,800 | 1.82 | 1.84 | 1.78 | 1.82 | 00:00:00 | | 2005-11-30 | 581,800 | 1.79 | 1.84 | 1.77 | 1.78 | 00:00:00 | | 2005-12-01 | 896,900 | 1.82 | 1.84 | 1.79 | 1.81 | 00:00:00 | | 2005-12-02 | 306,200 | 1.82 | 1.83 | 1.77 | 1.77 | 00:00:00 | | 2005-12-05 | 401,200 | 1.81 | 1.88 | 1.78 | 1.88 | 00:00:00 | | 2005-12-06 | 596,900 | 1.88 | 1.88 | 1.83 | 1.87 | 00:00:00 | | 2005-12-07 | 1,318,000 | 1.88 | 1.93 | 1.87 | 1.93 | 00:00:00 | | 2005-12-08 | 1,322,800 | 1.92 | 2.00 | 1.91 | 2.00 | 00:00:00 | | 2005-12-09 | 1,098,000 | 2.01 | 2.05 | 1.97 | 1.97 | 00:00:00 | | 2005-12-12 | 1,326,600 | 2.01 | 2.07 | 1.93 | 1.94 | 00:00:00 | | 2005-12-13 | 789,300 | 1.93 | 1.93 | 1.87 | 1.90 | 00:00:00 | | 2005-12-14 | 793,300 | 1.88 | 1.91 | 1.84 | 1.89 | 00:00:00 | | 2005-12-15 | 1,472,300 | 1.89 | 1.94 | 1.89 | 1.93 | 00:00:00 | | 2005-12-16 | 897,600 | 1.93 | 1.97 | 1.92 | 1.96 | 00:00:00 | | 2005-12-19 | 1,989,700 | 1.98 | 2.04 | 1.98 | 2.02 | 00:00:00 | | 2005-12-20 | 1,577,800 | 2.05 | 2.08 | 1.98 | 2.00 | 00:00:00 | | 2005-12-21 | 930,800 | 2.00 | 2.01 | 1.97 | 2.00 | 00:00:00 | | 2005-12-22 | 2,831,700 | 2.00 | 2.02 | 1.98 | 2.01 | 00:00:00 | | 2005-12-23 | 821,100 | 2.00 | 2.01 | 1.96 | 1.96 | 00:00:00 | | 2005-12-28 | 871,200 | 2.10 | 2.10 | 2.04 | 2.07 | 00:00:00 | | 2005-12-29 | 864,300 | 2.10 | 2.14 | 2.04 | 2.14 | 00:00:00 | | 2005-12-30 | 525,000 | 2.10 | 2.15 | 2.10 | 2.13 | 00:00:00 | | 2006-01-03 | 956,100 | 2.16 | 2.24 | 2.16 | 2.20 | 00:00:00 | | 2006-01-04 | 1,067,800 | 2.20 | 2.23 | 2.17 | 2.22 | 00:00:00 | | 2006-01-05 | 441,600 | 2.20 | 2.22 | 2.15 | 2.17 | 00:00:00 | | 2006-01-06 | 939,500 | 2.19 | 2.28 | 2.19 | 2.27 | 00:00:00 | | 2006-01-09 | 963,800 | 2.28 | 2.35 | 2.25 | 2.31 | 00:00:00 | | 2006-01-10 | 1,107,300 | 2.31 | 2.37 | 2.29 | 2.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
