|
 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 | | 2006-01-10 | 1,107,300 | 2.31 | 2.37 | 2.29 | 2.34 | 00:00:00 | | 2006-01-11 | 1,373,200 | 2.34 | 2.39 | 2.31 | 2.35 | 00:00:00 | | 2006-01-12 | 629,100 | 2.30 | 2.35 | 2.29 | 2.33 | 00:00:00 | | 2006-01-13 | 639,600 | 2.31 | 2.37 | 2.30 | 2.34 | 00:00:00 | | 2006-01-16 | 230,300 | 2.33 | 2.41 | 2.32 | 2.39 | 00:00:00 | | 2006-01-17 | 1,601,600 | 2.42 | 2.52 | 2.35 | 2.48 | 00:00:00 | | 2006-01-18 | 1,891,800 | 2.45 | 2.48 | 2.35 | 2.36 | 00:00:00 | | 2006-01-19 | 762,600 | 2.43 | 2.48 | 2.40 | 2.43 | 00:00:00 | | 2006-01-20 | 1,493,000 | 2.50 | 2.52 | 2.41 | 2.43 | 00:00:00 | | 2006-01-23 | 1,566,700 | 2.41 | 2.49 | 2.39 | 2.49 | 00:00:00 | | 2006-01-24 | 648,900 | 2.49 | 2.52 | 2.44 | 2.50 | 00:00:00 | | 2006-01-25 | 643,000 | 2.56 | 2.59 | 2.53 | 2.55 | 00:00:00 | | 2006-01-26 | 1,077,200 | 2.51 | 2.59 | 2.51 | 2.56 | 00:00:00 | | 2006-01-27 | 1,437,800 | 2.57 | 2.60 | 2.55 | 2.55 | 00:00:00 | | 2006-01-30 | 866,900 | 2.57 | 2.60 | 2.57 | 2.59 | 00:00:00 | | 2006-01-31 | 680,700 | 2.62 | 2.62 | 2.53 | 2.53 | 00:00:00 | | 2006-02-01 | 2,425,100 | 2.55 | 2.63 | 2.53 | 2.61 | 00:00:00 | | 2006-02-02 | 964,400 | 2.64 | 2.67 | 2.58 | 2.60 | 00:00:00 | | 2006-02-03 | 1,080,700 | 2.61 | 2.62 | 2.41 | 2.51 | 00:00:00 | | 2006-02-06 | 1,248,500 | 2.49 | 2.72 | 2.49 | 2.72 | 00:00:00 | | 2006-02-07 | 1,872,100 | 2.67 | 2.70 | 2.45 | 2.48 | 00:00:00 | | 2006-02-08 | 1,040,300 | 2.48 | 2.53 | 2.35 | 2.45 | 00:00:00 | | 2006-02-09 | 549,000 | 2.54 | 2.59 | 2.53 | 2.54 | 00:00:00 | | 2006-02-10 | 572,100 | 2.52 | 2.52 | 2.40 | 2.46 | 00:00:00 | | 2006-02-13 | 1,122,400 | 2.40 | 2.44 | 2.25 | 2.33 | 00:00:00 | | 2006-02-14 | 905,500 | 2.33 | 2.39 | 2.22 | 2.38 | 00:00:00 | | 2006-02-15 | 1,033,900 | 2.30 | 2.40 | 2.29 | 2.32 | 00:00:00 | | 2006-02-16 | 895,200 | 2.31 | 2.39 | 2.28 | 2.37 | 00:00:00 | | 2006-02-17 | 748,100 | 2.40 | 2.49 | 2.40 | 2.45 | 00:00:00 | | 2006-02-20 | 232,500 | 2.49 | 2.49 | 2.45 | 2.49 | 00:00:00 | | 2006-02-21 | 591,400 | 2.50 | 2.53 | 2.48 | 2.49 | 00:00:00 | | 2006-02-22 | 569,400 | 2.50 | 2.54 | 2.48 | 2.54 | 00:00:00 | | 2006-02-23 | 807,900 | 2.54 | 2.54 | 2.47 | 2.52 | 00:00:00 | | 2006-02-24 | 2,056,800 | 2.65 | 2.74 | 2.64 | 2.68 | 00:00:00 | | 2006-02-27 | 1,107,100 | 2.69 | 2.69 | 2.52 | 2.52 | 00:00:00 | | 2006-02-28 | 1,475,000 | 2.56 | 2.57 | 2.48 | 2.56 | 00:00:00 | | 2006-03-01 | 448,600 | 2.58 | 2.65 | 2.58 | 2.61 | 00:00:00 | | 2006-03-02 | 829,400 | 2.64 | 2.73 | 2.60 | 2.71 | 00:00:00 | | 2006-03-03 | 1,819,800 | 2.72 | 2.80 | 2.70 | 2.75 | 00:00:00 | | 2006-03-06 | 1,437,600 | 2.80 | 2.80 | 2.55 | 2.57 | 00:00:00 | | 2006-03-07 | 891,200 | 2.60 | 2.61 | 2.53 | 2.59 | 00:00:00 | | 2006-03-08 | 1,575,300 | 2.53 | 2.53 | 2.42 | 2.47 | 00:00:00 | | 2006-03-09 | 355,300 | 2.52 | 2.60 | 2.52 | 2.53 | 00:00:00 | | 2006-03-10 | 384,600 | 2.51 | 2.58 | 2.42 | 2.58 | 00:00:00 | | 2006-03-13 | 536,200 | 2.59 | 2.63 | 2.58 | 2.59 | 00:00:00 | | 2006-03-14 | 544,700 | 2.57 | 2.66 | 2.56 | 2.63 | 00:00:00 | | 2006-03-15 | 579,100 | 2.67 | 2.69 | 2.62 | 2.65 | 00:00:00 | | 2006-03-16 | 617,700 | 2.69 | 2.69 | 2.58 | 2.58 | 00:00:00 | | 2006-03-17 | 353,700 | 2.59 | 2.60 | 2.55 | 2.57 | 00:00:00 | | 2006-03-20 | 973,500 | 2.56 | 2.63 | 2.53 | 2.55 | 00:00:00 | | 2006-03-21 | 904,700 | 2.53 | 2.53 | 2.45 | 2.49 | 00:00:00 | | 2006-03-22 | 390,300 | 2.45 | 2.56 | 2.45 | 2.56 | 00:00:00 | | 2006-03-23 | 567,800 | 2.56 | 2.60 | 2.54 | 2.59 | 00:00:00 | | 2006-03-24 | 1,472,700 | 2.60 | 2.66 | 2.60 | 2.64 | 00:00:00 | | 2006-03-27 | 1,340,800 | 2.67 | 2.74 | 2.66 | 2.68 | 00:00:00 | | 2006-03-28 | 445,300 | 2.70 | 2.70 | 2.62 | 2.64 | 00:00:00 | | 2006-03-29 | 832,600 | 2.64 | 2.75 | 2.64 | 2.73 | 00:00:00 | | 2006-03-30 | 2,010,500 | 2.78 | 2.83 | 2.77 | 2.81 | 00:00:00 | | 2006-03-31 | 572,900 | 2.80 | 2.82 | 2.75 | 2.81 | 00:00:00 | | 2006-04-03 | 1,351,300 | 2.86 | 2.91 | 2.85 | 2.90 | 00:00:00 | | 2006-04-04 | 717,100 | 2.90 | 2.93 | 2.81 | 2.87 | 00:00:00 | | 2006-04-05 | 1,623,100 | 2.93 | 2.94 | 2.88 | 2.93 | 00:00:00 | | 2006-04-06 | 1,860,000 | 2.95 | 3.07 | 2.94 | 3.02 | 00:00:00 | | 2006-04-07 | 824,200 | 3.02 | 3.02 | 2.92 | 2.94 | 00:00:00 | | 2006-04-10 | 4,352,900 | 3.13 | 3.22 | 3.09 | 3.16 | 00:00:00 | | 2006-04-11 | 4,991,200 | 3.36 | 3.59 | 3.16 | 3.20 | 00:00:00 | | 2006-04-12 | 4,421,700 | 3.25 | 3.48 | 3.22 | 3.37 | 00:00:00 | | 2006-04-13 | 1,870,500 | 3.40 | 3.64 | 3.26 | 3.64 | 00:00:00 | | 2006-04-17 | 4,645,200 | 3.79 | 4.07 | 3.78 | 4.04 | 00:00:00 | | 2006-04-18 | 5,123,600 | 4.11 | 4.23 | 3.89 | 3.90 | 00:00:00 | | 2006-04-19 | 3,382,400 | 4.01 | 4.15 | 3.99 | 4.07 | 00:00:00 | | 2006-04-20 | 2,710,100 | 4.05 | 4.10 | 3.66 | 3.89 | 00:00:00 | | 2006-04-21 | 2,289,600 | 3.93 | 4.13 | 3.86 | 4.12 | 00:00:00 | | 2006-04-24 | 1,663,400 | 4.01 | 4.17 | 4.01 | 4.17 | 00:00:00 | | 2006-04-25 | 2,445,800 | 4.24 | 4.37 | 4.14 | 4.35 | 00:00:00 | | 2006-04-26 | 2,967,300 | 4.41 | 4.55 | 4.40 | 4.50 | 00:00:00 | | 2006-04-27 | 2,623,200 | 4.34 | 4.50 | 4.13 | 4.23 | 00:00:00 | | 2006-04-28 | 1,643,800 | 4.34 | 4.49 | 4.34 | 4.42 | 00:00:00 | | 2006-05-01 | 1,989,900 | 4.50 | 4.66 | 4.50 | 4.61 | 00:00:00 | | 2006-05-02 | 3,395,400 | 4.61 | 4.87 | 4.49 | 4.73 | 00:00:00 | | 2006-05-03 | 4,801,500 | 4.80 | 4.80 | 4.44 | 4.55 | 00:00:00 | | 2006-05-04 | 5,172,900 | 4.57 | 4.97 | 4.47 | 4.95 | 00:00:00 | | 2006-05-05 | 4,012,400 | 5.03 | 5.18 | 5.00 | 5.01 | 00:00:00 | | 2006-05-08 | 2,500,400 | 4.98 | 5.11 | 4.81 | 5.08 | 00:00:00 | | 2006-05-09 | 4,009,400 | 5.18 | 5.21 | 5.06 | 5.11 | 00:00:00 | | 2006-05-10 | 2,793,400 | 5.08 | 5.16 | 5.01 | 5.15 | 00:00:00 | | 2006-05-11 | 2,265,000 | 5.25 | 5.29 | 4.97 | 5.04 | 00:00:00 | | 2006-05-12 | 2,926,600 | 5.04 | 5.05 | 4.51 | 4.79 | 00:00:00 | | 2006-05-15 | 4,034,500 | 4.35 | 4.50 | 4.09 | 4.23 | 00:00:00 | | 2006-05-16 | 4,503,500 | 4.27 | 4.46 | 3.98 | 4.26 | 00:00:00 | | 2006-05-17 | 2,753,600 | 4.40 | 4.49 | 4.14 | 4.16 | 00:00:00 | | 2006-05-18 | 2,899,100 | 4.14 | 4.26 | 3.83 | 3.83 | 00:00:00 | | 2006-05-19 | 4,637,400 | 3.65 | 4.05 | 3.40 | 4.05 | 00:00:00 | | 2006-05-23 | 9,396,800 | 4.00 | 4.24 | 3.70 | 3.95 | 00:00:00 | | 2006-05-24 | 2,842,400 | 3.80 | 3.87 | 3.65 | 3.70 | 00:00:00 | | 2006-05-25 | 1,911,600 | 3.75 | 3.84 | 3.69 | 3.84 | 00:00:00 | | 2006-05-26 | 4,174,400 | 4.07 | 4.20 | 3.99 | 4.14 | 00:00:00 | | 2006-05-29 | 753,400 | 4.14 | 4.30 | 4.12 | 4.18 | 00:00:00 | | 2006-05-30 | 2,881,200 | 4.24 | 4.37 | 4.17 | 4.24 | 00:00:00 | | 2006-05-31 | 946,600 | 4.33 | 4.33 | 4.12 | 4.15 | 00:00:00 | | 2006-06-01 | 1,798,200 | 4.00 | 4.13 | 3.92 | 4.09 | 00:00:00 | | 2006-06-02 | 1,842,200 | 4.20 | 4.25 | 4.12 | 4.13 | 00:00:00 | | 2006-06-05 | 1,309,900 | 4.17 | 4.20 | 3.94 | 3.99 | 00:00:00 | | 2006-06-06 | 2,018,900 | 3.92 | 4.01 | 3.74 | 3.96 | 00:00:00 | | 2006-06-07 | 1,491,800 | 3.78 | 4.04 | 3.78 | 3.86 | 00:00:00 | | 2006-06-08 | 2,259,600 | 3.85 | 3.85 | 3.53 | 3.74 | 00:00:00 | | 2006-06-09 | 1,248,100 | 3.79 | 3.89 | 3.69 | 3.70 | 00:00:00 | | 2006-06-12 | 1,551,600 | 3.74 | 3.74 | 3.38 | 3.43 | 00:00:00 | | 2006-06-13 | 3,290,100 | 3.15 | 3.32 | 3.06 | 3.13 | 00:00:00 | | 2006-06-14 | 1,531,800 | 3.15 | 3.32 | 3.12 | 3.25 | 00:00:00 | | 2006-06-15 | 2,291,400 | 3.40 | 3.58 | 3.38 | 3.58 | 00:00:00 | | 2006-06-16 | 1,910,100 | 3.61 | 3.73 | 3.53 | 3.73 | 00:00:00 | | 2006-06-19 | 1,144,100 | 3.52 | 3.73 | 3.50 | 3.50 | 00:00:00 | | 2006-06-20 | 1,134,200 | 3.49 | 3.65 | 3.46 | 3.56 | 00:00:00 | | 2006-06-21 | 1,570,400 | 3.58 | 3.75 | 3.54 | 3.74 | 00:00:00 | | 2006-06-22 | 1,032,900 | 3.76 | 3.83 | 3.69 | 3.73 | 00:00:00 | | 2006-06-23 | 1,624,400 | 3.73 | 3.97 | 3.71 | 3.94 | 00:00:00 | | 2006-06-26 | 1,080,100 | 3.98 | 4.06 | 3.93 | 4.04 | 00:00:00 | | 2006-06-27 | 1,426,600 | 4.14 | 4.17 | 3.84 | 3.85 | 00:00:00 | | 2006-06-28 | 1,134,100 | 3.88 | 3.99 | 3.71 | 3.76 | 00:00:00 | | 2006-06-29 | 833,700 | 3.85 | 4.09 | 3.80 | 4.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
