|
 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 | | 2006-06-29 | 833,700 | 3.85 | 4.09 | 3.80 | 4.08 | 00:00:00 | | 2006-06-30 | 1,565,600 | 4.21 | 4.24 | 4.02 | 4.08 | 00:00:00 | | 2006-07-04 | 177,000 | 4.18 | 4.22 | 4.14 | 4.19 | 00:00:00 | | 2006-07-05 | 1,284,000 | 4.26 | 4.30 | 4.05 | 4.30 | 00:00:00 | | 2006-07-06 | 783,800 | 4.22 | 4.31 | 4.16 | 4.31 | 00:00:00 | | 2006-07-07 | 1,190,900 | 4.27 | 4.35 | 4.13 | 4.13 | 00:00:00 | | 2006-07-10 | 1,125,500 | 4.04 | 4.15 | 4.02 | 4.14 | 00:00:00 | | 2006-07-11 | 1,143,000 | 4.22 | 4.29 | 4.17 | 4.29 | 00:00:00 | | 2006-07-12 | 1,140,300 | 4.35 | 4.35 | 4.08 | 4.08 | 00:00:00 | | 2006-07-13 | 1,263,700 | 4.19 | 4.19 | 3.93 | 3.97 | 00:00:00 | | 2006-07-14 | 636,000 | 4.03 | 4.03 | 3.89 | 4.00 | 00:00:00 | | 2006-07-17 | 550,200 | 3.93 | 3.95 | 3.77 | 3.79 | 00:00:00 | | 2006-07-18 | 1,334,000 | 3.79 | 3.86 | 3.63 | 3.81 | 00:00:00 | | 2006-07-19 | 1,565,900 | 3.81 | 4.00 | 3.80 | 3.97 | 00:00:00 | | 2006-07-20 | 837,200 | 3.97 | 4.00 | 3.74 | 3.78 | 00:00:00 | | 2006-07-21 | 360,500 | 3.85 | 3.87 | 3.76 | 3.85 | 00:00:00 | | 2006-07-24 | 797,400 | 3.89 | 4.02 | 3.78 | 3.98 | 00:00:00 | | 2006-07-25 | 945,500 | 4.00 | 4.15 | 3.97 | 4.15 | 00:00:00 | | 2006-07-26 | 566,500 | 4.15 | 4.19 | 4.04 | 4.17 | 00:00:00 | | 2006-07-27 | 743,300 | 4.24 | 4.27 | 4.10 | 4.17 | 00:00:00 | | 2006-07-28 | 663,100 | 4.16 | 4.28 | 4.15 | 4.27 | 00:00:00 | | 2006-07-31 | 1,198,700 | 4.27 | 4.28 | 4.16 | 4.25 | 00:00:00 | | 2006-08-01 | 1,680,100 | 4.24 | 4.32 | 4.20 | 4.30 | 00:00:00 | | 2006-08-02 | 2,649,400 | 4.32 | 4.37 | 4.29 | 4.32 | 00:00:00 | | 2006-08-03 | 753,300 | 4.28 | 4.35 | 4.23 | 4.30 | 00:00:00 | | 2006-08-04 | 543,900 | 4.38 | 4.41 | 4.26 | 4.26 | 00:00:00 | | 2006-08-08 | 511,900 | 4.23 | 4.34 | 4.23 | 4.26 | 00:00:00 | | 2006-08-09 | 1,268,100 | 4.29 | 4.31 | 4.06 | 4.10 | 00:00:00 | | 2006-08-10 | 1,960,700 | 4.05 | 4.10 | 3.88 | 4.03 | 00:00:00 | | 2006-08-11 | 1,722,800 | 4.20 | 4.30 | 4.10 | 4.11 | 00:00:00 | | 2006-08-14 | 382,400 | 4.12 | 4.13 | 4.04 | 4.04 | 00:00:00 | | 2006-08-15 | 572,500 | 4.05 | 4.13 | 4.04 | 4.12 | 00:00:00 | | 2006-08-16 | 938,000 | 4.15 | 4.21 | 4.15 | 4.20 | 00:00:00 | | 2006-08-17 | 615,500 | 4.19 | 4.19 | 4.01 | 4.12 | 00:00:00 | | 2006-08-18 | 448,700 | 4.15 | 4.15 | 4.01 | 4.08 | 00:00:00 | | 2006-08-21 | 791,900 | 4.10 | 4.15 | 4.04 | 4.15 | 00:00:00 | | 2006-08-22 | 550,200 | 4.13 | 4.13 | 4.05 | 4.10 | 00:00:00 | | 2006-08-23 | 1,013,100 | 4.12 | 4.18 | 4.03 | 4.04 | 00:00:00 | | 2006-08-24 | 571,400 | 4.02 | 4.08 | 3.95 | 3.96 | 00:00:00 | | 2006-08-25 | 367,600 | 4.00 | 4.04 | 3.96 | 4.04 | 00:00:00 | | 2006-08-28 | 464,000 | 4.05 | 4.05 | 3.93 | 3.93 | 00:00:00 | | 2006-08-29 | 459,200 | 3.91 | 3.95 | 3.84 | 3.93 | 00:00:00 | | 2006-08-30 | 486,200 | 3.98 | 4.01 | 3.90 | 3.90 | 00:00:00 | | 2006-08-31 | 566,600 | 3.99 | 4.12 | 3.96 | 4.07 | 00:00:00 | | 2006-09-01 | 887,700 | 4.14 | 4.19 | 4.06 | 4.13 | 00:00:00 | | 2006-09-05 | 1,082,400 | 4.25 | 4.33 | 4.22 | 4.29 | 00:00:00 | | 2006-09-06 | 814,500 | 4.28 | 4.35 | 4.22 | 4.22 | 00:00:00 | | 2006-09-07 | 853,500 | 4.15 | 4.15 | 4.04 | 4.05 | 00:00:00 | | 2006-09-08 | 1,061,400 | 4.02 | 4.03 | 3.95 | 3.98 | 00:00:00 | | 2006-09-11 | 2,162,100 | 3.95 | 3.95 | 3.59 | 3.62 | 00:00:00 | | 2006-09-12 | 1,191,700 | 3.67 | 3.70 | 3.55 | 3.56 | 00:00:00 | | 2006-09-13 | 623,300 | 3.62 | 3.66 | 3.54 | 3.62 | 00:00:00 | | 2006-09-14 | 1,602,700 | 3.68 | 3.70 | 3.47 | 3.47 | 00:00:00 | | 2006-09-15 | 808,600 | 3.49 | 3.55 | 3.38 | 3.55 | 00:00:00 | | 2006-09-18 | 875,500 | 3.48 | 3.60 | 3.47 | 3.54 | 00:00:00 | | 2006-09-19 | 1,846,600 | 3.56 | 3.59 | 3.38 | 3.38 | 00:00:00 | | 2006-09-20 | 3,175,200 | 3.48 | 3.49 | 3.25 | 3.26 | 00:00:00 | | 2006-09-21 | 1,848,900 | 3.22 | 3.28 | 3.14 | 3.17 | 00:00:00 | | 2006-09-22 | 1,421,100 | 3.23 | 3.28 | 3.20 | 3.27 | 00:00:00 | | 2006-09-25 | 907,700 | 3.24 | 3.24 | 3.13 | 3.17 | 00:00:00 | | 2006-09-26 | 422,000 | 3.17 | 3.36 | 3.17 | 3.35 | 00:00:00 | | 2006-09-27 | 1,454,300 | 3.37 | 3.66 | 3.37 | 3.65 | 00:00:00 | | 2006-09-28 | 986,400 | 3.75 | 3.78 | 3.55 | 3.56 | 00:00:00 | | 2006-09-29 | 808,300 | 3.54 | 3.62 | 3.48 | 3.59 | 00:00:00 | | 2006-10-02 | 410,400 | 3.68 | 3.68 | 3.50 | 3.50 | 00:00:00 | | 2006-10-03 | 1,292,700 | 3.45 | 3.45 | 3.24 | 3.24 | 00:00:00 | | 2006-10-04 | 1,305,100 | 3.23 | 3.30 | 3.00 | 3.30 | 00:00:00 | | 2006-10-05 | 1,288,300 | 3.34 | 3.41 | 3.30 | 3.37 | 00:00:00 | | 2006-10-06 | 803,600 | 3.30 | 3.40 | 3.22 | 3.35 | 00:00:00 | | 2006-10-10 | 797,800 | 3.30 | 3.38 | 3.25 | 3.31 | 00:00:00 | | 2006-10-11 | 2,578,500 | 3.34 | 3.35 | 3.22 | 3.26 | 00:00:00 | | 2006-10-12 | 5,354,700 | 3.29 | 3.34 | 3.23 | 3.24 | 00:00:00 | | 2006-10-13 | 2,751,500 | 3.34 | 3.43 | 3.29 | 3.36 | 00:00:00 | | 2006-10-16 | 2,003,100 | 3.41 | 3.59 | 3.39 | 3.58 | 00:00:00 | | 2006-10-17 | 4,725,900 | 3.63 | 3.63 | 3.47 | 3.52 | 00:00:00 | | 2006-10-18 | 1,431,200 | 3.58 | 3.60 | 3.42 | 3.42 | 00:00:00 | | 2006-10-19 | 1,300,400 | 3.50 | 3.60 | 3.49 | 3.60 | 00:00:00 | | 2006-10-20 | 994,000 | 3.56 | 3.59 | 3.51 | 3.53 | 00:00:00 | | 2006-10-23 | 705,400 | 3.50 | 3.60 | 3.45 | 3.60 | 00:00:00 | | 2006-10-24 | 670,500 | 3.54 | 3.70 | 3.54 | 3.69 | 00:00:00 | | 2006-10-25 | 784,500 | 3.70 | 3.82 | 3.69 | 3.82 | 00:00:00 | | 2006-10-26 | 1,777,900 | 3.86 | 3.96 | 3.83 | 3.90 | 00:00:00 | | 2006-10-27 | 510,900 | 3.92 | 3.93 | 3.81 | 3.84 | 00:00:00 | | 2006-10-30 | 551,600 | 3.90 | 3.96 | 3.77 | 3.80 | 00:00:00 | | 2006-10-31 | 1,494,800 | 3.66 | 3.71 | 3.55 | 3.61 | 00:00:00 | | 2006-11-01 | 1,106,200 | 3.69 | 3.72 | 3.50 | 3.59 | 00:00:00 | | 2006-11-02 | 1,270,000 | 3.61 | 3.61 | 3.43 | 3.45 | 00:00:00 | | 2006-11-03 | 802,300 | 3.41 | 3.57 | 3.40 | 3.55 | 00:00:00 | | 2006-11-06 | 709,700 | 3.59 | 3.62 | 3.50 | 3.51 | 00:00:00 | | 2006-11-07 | 723,900 | 3.53 | 3.58 | 3.50 | 3.53 | 00:00:00 | | 2006-11-08 | 836,200 | 3.50 | 3.53 | 3.44 | 3.48 | 00:00:00 | | 2006-11-09 | 2,155,300 | 3.54 | 3.61 | 3.53 | 3.55 | 00:00:00 | | 2006-11-10 | 534,900 | 3.55 | 3.58 | 3.50 | 3.50 | 00:00:00 | | 2006-11-13 | 661,600 | 3.46 | 3.50 | 3.41 | 3.46 | 00:00:00 | | 2006-11-14 | 1,066,000 | 3.46 | 3.48 | 3.33 | 3.37 | 00:00:00 | | 2006-11-15 | 494,700 | 3.31 | 3.43 | 3.30 | 3.41 | 00:00:00 | | 2006-11-16 | 693,900 | 3.44 | 3.47 | 3.27 | 3.27 | 00:00:00 | | 2006-11-17 | 830,100 | 3.24 | 3.36 | 3.23 | 3.24 | 00:00:00 | | 2006-11-20 | 613,800 | 3.32 | 3.33 | 3.28 | 3.29 | 00:00:00 | | 2006-11-21 | 985,600 | 3.31 | 3.41 | 3.31 | 3.41 | 00:00:00 | | 2006-11-22 | 712,600 | 3.46 | 3.48 | 3.41 | 3.45 | 00:00:00 | | 2006-11-23 | 59,000 | 3.47 | 3.47 | 3.41 | 3.44 | 00:00:00 | | 2006-11-24 | 407,100 | 3.52 | 3.53 | 3.47 | 3.48 | 00:00:00 | | 2006-11-27 | 779,400 | 3.52 | 3.60 | 3.50 | 3.54 | 00:00:00 | | 2006-11-28 | 1,217,900 | 3.54 | 3.59 | 3.48 | 3.57 | 00:00:00 | | 2006-11-29 | 2,614,000 | 3.54 | 3.55 | 3.50 | 3.54 | 00:00:00 | | 2006-11-30 | 1,429,800 | 3.60 | 3.60 | 3.53 | 3.55 | 00:00:00 | | 2006-12-01 | 638,700 | 3.55 | 3.55 | 3.42 | 3.42 | 00:00:00 | | 2006-12-04 | 1,510,400 | 3.41 | 3.53 | 3.38 | 3.52 | 00:00:00 | | 2006-12-05 | 1,255,900 | 3.52 | 3.58 | 3.47 | 3.50 | 00:00:00 | | 2006-12-06 | 621,600 | 3.45 | 3.52 | 3.42 | 3.46 | 00:00:00 | | 2006-12-07 | 667,600 | 3.50 | 3.53 | 3.43 | 3.51 | 00:00:00 | | 2006-12-08 | 1,164,100 | 3.54 | 3.54 | 3.43 | 3.48 | 00:00:00 | | 2006-12-11 | 1,919,900 | 3.53 | 3.57 | 3.48 | 3.54 | 00:00:00 | | 2006-12-12 | 2,969,000 | 3.58 | 3.58 | 3.52 | 3.54 | 00:00:00 | | 2006-12-13 | 1,109,000 | 3.53 | 3.55 | 3.50 | 3.52 | 00:00:00 | | 2006-12-14 | 3,821,400 | 3.53 | 3.58 | 3.48 | 3.58 | 00:00:00 | | 2006-12-15 | 10,782,600 | 3.60 | 3.65 | 3.54 | 3.63 | 00:00:00 | | 2006-12-18 | 3,295,000 | 3.63 | 3.66 | 3.56 | 3.60 | 00:00:00 | | 2006-12-19 | 4,693,600 | 3.61 | 3.94 | 3.60 | 3.90 | 00:00:00 | | 2006-12-20 | 3,541,500 | 3.92 | 3.94 | 3.81 | 3.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
