|
 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 | | 2006-12-20 | 3,541,500 | 3.92 | 3.94 | 3.81 | 3.93 | 00:00:00 | | 2006-12-21 | 2,255,800 | 3.94 | 3.95 | 3.74 | 3.82 | 00:00:00 | | 2006-12-22 | 5,680,800 | 3.89 | 3.92 | 3.82 | 3.88 | 00:00:00 | | 2006-12-27 | 1,544,500 | 3.98 | 4.18 | 3.95 | 4.11 | 00:00:00 | | 2006-12-28 | 1,451,700 | 4.18 | 4.18 | 3.98 | 4.00 | 00:00:00 | | 2006-12-29 | 487,700 | 4.00 | 4.08 | 3.97 | 4.08 | 00:00:00 | | 2007-01-02 | 758,100 | 4.09 | 4.10 | 4.01 | 4.06 | 00:00:00 | | 2007-01-03 | 3,137,100 | 4.02 | 4.10 | 3.85 | 3.85 | 00:00:00 | | 2007-01-04 | 1,974,100 | 3.79 | 3.81 | 3.67 | 3.72 | 00:00:00 | | 2007-01-05 | 1,540,800 | 3.70 | 3.72 | 3.46 | 3.72 | 00:00:00 | | 2007-01-08 | 1,855,900 | 3.71 | 3.77 | 3.66 | 3.75 | 00:00:00 | | 2007-01-09 | 492,800 | 3.77 | 3.78 | 3.65 | 3.77 | 00:00:00 | | 2007-01-10 | 1,677,000 | 3.71 | 3.88 | 3.71 | 3.85 | 00:00:00 | | 2007-01-11 | 1,894,700 | 3.82 | 4.03 | 3.82 | 3.97 | 00:00:00 | | 2007-01-12 | 2,233,900 | 3.99 | 4.05 | 3.96 | 4.04 | 00:00:00 | | 2007-01-15 | 222,700 | 4.06 | 4.10 | 4.02 | 4.07 | 00:00:00 | | 2007-01-16 | 1,063,400 | 4.05 | 4.11 | 3.99 | 4.08 | 00:00:00 | | 2007-01-17 | 1,408,600 | 4.05 | 4.17 | 4.02 | 4.12 | 00:00:00 | | 2007-01-18 | 2,291,100 | 4.18 | 4.18 | 3.97 | 4.07 | 00:00:00 | | 2007-01-19 | 1,037,900 | 4.03 | 4.10 | 4.01 | 4.06 | 00:00:00 | | 2007-01-22 | 1,159,300 | 4.06 | 4.14 | 4.06 | 4.11 | 00:00:00 | | 2007-01-23 | 1,197,500 | 4.18 | 4.30 | 4.15 | 4.29 | 00:00:00 | | 2007-01-24 | 1,648,600 | 4.29 | 4.39 | 4.22 | 4.39 | 00:00:00 | | 2007-01-25 | 1,638,800 | 4.41 | 4.47 | 4.32 | 4.40 | 00:00:00 | | 2007-01-26 | 751,000 | 4.37 | 4.46 | 4.35 | 4.44 | 00:00:00 | | 2007-01-29 | 626,300 | 4.40 | 4.49 | 4.35 | 4.42 | 00:00:00 | | 2007-01-30 | 727,600 | 4.47 | 4.50 | 4.36 | 4.42 | 00:00:00 | | 2007-01-31 | 1,693,300 | 4.45 | 4.49 | 4.40 | 4.43 | 00:00:00 | | 2007-02-01 | 2,589,100 | 4.44 | 4.50 | 4.30 | 4.33 | 00:00:00 | | 2007-02-02 | 1,945,900 | 4.31 | 4.33 | 4.14 | 4.17 | 00:00:00 | | 2007-02-05 | 570,100 | 4.18 | 4.24 | 4.18 | 4.21 | 00:00:00 | | 2007-02-06 | 974,800 | 4.30 | 4.36 | 4.25 | 4.31 | 00:00:00 | | 2007-02-07 | 1,656,600 | 4.28 | 4.33 | 4.16 | 4.16 | 00:00:00 | | 2007-02-08 | 1,213,100 | 4.19 | 4.32 | 4.15 | 4.30 | 00:00:00 | | 2007-02-09 | 809,800 | 4.30 | 4.38 | 4.24 | 4.30 | 00:00:00 | | 2007-02-12 | 550,900 | 4.26 | 4.30 | 4.21 | 4.24 | 00:00:00 | | 2007-02-13 | 838,700 | 4.29 | 4.33 | 4.27 | 4.29 | 00:00:00 | | 2007-02-14 | 470,700 | 4.34 | 4.41 | 4.34 | 4.36 | 00:00:00 | | 2007-02-15 | 484,100 | 4.38 | 4.42 | 4.33 | 4.41 | 00:00:00 | | 2007-02-16 | 356,100 | 4.38 | 4.38 | 4.29 | 4.36 | 00:00:00 | | 2007-02-19 | 94,200 | 4.36 | 4.36 | 4.29 | 4.33 | 00:00:00 | | 2007-02-20 | 1,825,700 | 4.30 | 4.39 | 4.22 | 4.38 | 00:00:00 | | 2007-02-21 | 899,000 | 4.38 | 4.50 | 4.33 | 4.42 | 00:00:00 | | 2007-02-22 | 1,110,200 | 4.44 | 4.49 | 4.31 | 4.31 | 00:00:00 | | 2007-02-23 | 413,000 | 4.36 | 4.49 | 4.36 | 4.47 | 00:00:00 | | 2007-02-26 | 802,800 | 4.53 | 4.55 | 4.48 | 4.55 | 00:00:00 | | 2007-02-27 | 872,100 | 4.44 | 4.50 | 4.10 | 4.19 | 00:00:00 | | 2007-02-28 | 444,600 | 4.21 | 4.26 | 4.09 | 4.18 | 00:00:00 | | 2007-03-01 | 906,800 | 4.14 | 4.29 | 4.11 | 4.23 | 00:00:00 | | 2007-03-02 | 1,484,000 | 4.12 | 4.23 | 3.89 | 3.89 | 00:00:00 | | 2007-03-05 | 686,700 | 3.79 | 3.89 | 3.64 | 3.87 | 00:00:00 | | 2007-03-06 | 1,024,400 | 3.90 | 4.04 | 3.88 | 3.99 | 00:00:00 | | 2007-03-07 | 1,153,500 | 4.00 | 4.05 | 3.97 | 3.98 | 00:00:00 | | 2007-03-08 | 708,500 | 4.04 | 4.08 | 3.86 | 3.87 | 00:00:00 | | 2007-03-09 | 407,300 | 3.96 | 3.96 | 3.84 | 3.89 | 00:00:00 | | 2007-03-12 | 526,100 | 3.86 | 3.93 | 3.81 | 3.88 | 00:00:00 | | 2007-03-13 | 1,065,900 | 3.88 | 3.91 | 3.72 | 3.81 | 00:00:00 | | 2007-03-14 | 628,000 | 3.74 | 3.81 | 3.65 | 3.78 | 00:00:00 | | 2007-03-15 | 322,400 | 3.82 | 3.97 | 3.82 | 3.92 | 00:00:00 | | 2007-03-16 | 3,133,300 | 3.99 | 4.24 | 3.96 | 4.24 | 00:00:00 | | 2007-03-19 | 586,500 | 4.19 | 4.20 | 4.12 | 4.16 | 00:00:00 | | 2007-03-20 | 368,500 | 4.20 | 4.20 | 4.02 | 4.02 | 00:00:00 | | 2007-03-21 | 406,200 | 4.07 | 4.14 | 3.99 | 4.12 | 00:00:00 | | 2007-03-22 | 318,000 | 4.12 | 4.20 | 4.12 | 4.16 | 00:00:00 | | 2007-03-23 | 500,800 | 4.16 | 4.21 | 4.08 | 4.21 | 00:00:00 | | 2007-03-26 | 450,300 | 4.19 | 4.23 | 4.16 | 4.19 | 00:00:00 | | 2007-03-27 | 298,600 | 4.15 | 4.17 | 4.00 | 4.00 | 00:00:00 | | 2007-03-28 | 371,100 | 4.08 | 4.08 | 3.99 | 4.01 | 00:00:00 | | 2007-03-29 | 220,000 | 3.98 | 4.05 | 3.95 | 4.05 | 00:00:00 | | 2007-03-30 | 191,300 | 4.04 | 4.07 | 4.01 | 4.07 | 00:00:00 | | 2007-04-02 | 1,111,600 | 4.02 | 4.03 | 3.90 | 3.92 | 00:00:00 | | 2007-04-03 | 535,400 | 3.92 | 3.94 | 3.86 | 3.88 | 00:00:00 | | 2007-04-04 | 1,316,500 | 3.92 | 3.94 | 3.80 | 3.81 | 00:00:00 | | 2007-04-05 | 902,700 | 3.81 | 3.92 | 3.76 | 3.87 | 00:00:00 | | 2007-04-09 | 592,000 | 3.88 | 4.00 | 3.88 | 3.95 | 00:00:00 | | 2007-04-10 | 1,152,500 | 4.00 | 4.03 | 3.97 | 4.00 | 00:00:00 | | 2007-04-11 | 1,431,200 | 4.05 | 4.09 | 3.93 | 3.94 | 00:00:00 | | 2007-04-12 | 473,000 | 3.90 | 3.98 | 3.90 | 3.96 | 00:00:00 | | 2007-04-13 | 3,785,100 | 4.02 | 4.17 | 4.00 | 4.15 | 00:00:00 | | 2007-04-16 | 1,561,900 | 4.19 | 4.49 | 4.19 | 4.42 | 00:00:00 | | 2007-04-17 | 1,370,700 | 4.47 | 4.52 | 4.27 | 4.28 | 00:00:00 | | 2007-04-18 | 658,400 | 4.34 | 4.35 | 4.24 | 4.33 | 00:00:00 | | 2007-04-19 | 386,100 | 4.27 | 4.27 | 4.11 | 4.12 | 00:00:00 | | 2007-04-20 | 427,900 | 4.21 | 4.28 | 4.12 | 4.15 | 00:00:00 | | 2007-04-23 | 359,600 | 4.15 | 4.21 | 4.11 | 4.14 | 00:00:00 | | 2007-04-24 | 222,300 | 4.15 | 4.17 | 4.01 | 4.05 | 00:00:00 | | 2007-04-25 | 265,900 | 4.09 | 4.14 | 4.00 | 4.07 | 00:00:00 | | 2007-04-26 | 426,800 | 4.00 | 4.15 | 3.98 | 4.09 | 00:00:00 | | 2007-04-27 | 593,800 | 4.10 | 4.18 | 4.05 | 4.18 | 00:00:00 | | 2007-04-30 | 637,900 | 4.18 | 4.22 | 4.07 | 4.07 | 00:00:00 | | 2007-05-01 | 539,300 | 4.07 | 4.07 | 3.94 | 3.95 | 00:00:00 | | 2007-05-02 | 1,090,200 | 3.95 | 4.11 | 3.93 | 4.07 | 00:00:00 | | 2007-05-03 | 818,000 | 4.10 | 4.14 | 4.07 | 4.10 | 00:00:00 | | 2007-05-04 | 1,978,800 | 3.96 | 4.06 | 3.73 | 3.78 | 00:00:00 | | 2007-05-07 | 874,100 | 3.76 | 3.80 | 3.74 | 3.77 | 00:00:00 | | 2007-05-08 | 1,369,800 | 3.75 | 3.76 | 3.71 | 3.71 | 00:00:00 | | 2007-05-09 | 805,100 | 3.74 | 3.78 | 3.70 | 3.73 | 00:00:00 | | 2007-05-10 | 777,000 | 3.71 | 3.75 | 3.65 | 3.67 | 00:00:00 | | 2007-05-11 | 864,500 | 3.71 | 3.75 | 3.68 | 3.70 | 00:00:00 | | 2007-05-14 | 1,146,200 | 3.70 | 3.70 | 3.49 | 3.51 | 00:00:00 | | 2007-05-15 | 1,291,100 | 3.50 | 3.55 | 3.49 | 3.52 | 00:00:00 | | 2007-05-16 | 1,100,500 | 3.51 | 3.52 | 3.43 | 3.47 | 00:00:00 | | 2007-05-17 | 1,008,600 | 3.46 | 3.47 | 3.34 | 3.37 | 00:00:00 | | 2007-05-18 | 765,500 | 3.38 | 3.44 | 3.31 | 3.44 | 00:00:00 | | 2007-05-22 | 1,410,500 | 3.46 | 3.47 | 3.37 | 3.43 | 00:00:00 | | 2007-05-23 | 856,500 | 3.43 | 3.46 | 3.36 | 3.37 | 00:00:00 | | 2007-05-24 | 547,500 | 3.37 | 3.42 | 3.27 | 3.27 | 00:00:00 | | 2007-05-25 | 351,900 | 3.30 | 3.33 | 3.27 | 3.29 | 00:00:00 | | 2007-05-28 | 215,900 | 3.30 | 3.33 | 3.25 | 3.30 | 00:00:00 | | 2007-05-29 | 1,706,900 | 3.30 | 3.44 | 3.30 | 3.34 | 00:00:00 | | 2007-05-30 | 577,000 | 3.31 | 3.36 | 3.30 | 3.31 | 00:00:00 | | 2007-05-31 | 838,200 | 3.40 | 3.44 | 3.35 | 3.44 | 00:00:00 | | 2007-06-01 | 556,800 | 3.48 | 3.51 | 3.44 | 3.47 | 00:00:00 | | 2007-06-04 | 481,300 | 3.51 | 3.51 | 3.43 | 3.43 | 00:00:00 | | 2007-06-05 | 310,300 | 3.45 | 3.49 | 3.44 | 3.46 | 00:00:00 | | 2007-06-06 | 385,300 | 3.43 | 3.44 | 3.35 | 3.43 | 00:00:00 | | 2007-06-07 | 945,500 | 3.41 | 3.42 | 3.28 | 3.30 | 00:00:00 | | 2007-06-08 | 786,000 | 3.28 | 3.32 | 3.21 | 3.27 | 00:00:00 | | 2007-06-11 | 315,800 | 3.28 | 3.33 | 3.26 | 3.30 | 00:00:00 | | 2007-06-12 | 476,800 | 3.28 | 3.30 | 3.25 | 3.25 | 00:00:00 | | 2007-06-13 | 307,800 | 3.25 | 3.31 | 3.25 | 3.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
