|
 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 | | 2007-06-13 | 307,800 | 3.25 | 3.31 | 3.25 | 3.29 | 00:00:00 | | 2007-06-14 | 299,900 | 3.29 | 3.36 | 3.29 | 3.29 | 00:00:00 | | 2007-06-15 | 477,900 | 3.30 | 3.33 | 3.25 | 3.25 | 00:00:00 | | 2007-06-18 | 471,000 | 3.32 | 3.35 | 3.30 | 3.33 | 00:00:00 | | 2007-06-19 | 253,000 | 3.31 | 3.33 | 3.29 | 3.31 | 00:00:00 | | 2007-06-20 | 274,000 | 3.29 | 3.31 | 3.25 | 3.25 | 00:00:00 | | 2007-06-21 | 1,102,100 | 3.25 | 3.27 | 3.22 | 3.25 | 00:00:00 | | 2007-06-22 | 216,000 | 3.23 | 3.26 | 3.23 | 3.23 | 00:00:00 | | 2007-06-25 | 412,700 | 3.22 | 3.24 | 3.15 | 3.15 | 00:00:00 | | 2007-06-26 | 917,900 | 3.16 | 3.16 | 3.02 | 3.09 | 00:00:00 | | 2007-06-27 | 756,800 | 3.05 | 3.08 | 3.00 | 3.08 | 00:00:00 | | 2007-06-28 | 613,700 | 3.10 | 3.13 | 3.03 | 3.09 | 00:00:00 | | 2007-06-29 | 592,100 | 3.10 | 3.17 | 3.03 | 3.06 | 00:00:00 | | 2007-07-03 | 536,900 | 3.06 | 3.21 | 3.06 | 3.14 | 00:00:00 | | 2007-07-04 | 176,100 | 3.19 | 3.33 | 3.18 | 3.27 | 00:00:00 | | 2007-07-05 | 738,300 | 3.24 | 3.24 | 3.12 | 3.21 | 00:00:00 | | 2007-07-06 | 520,100 | 3.23 | 3.27 | 3.18 | 3.27 | 00:00:00 | | 2007-07-09 | 733,600 | 3.34 | 3.34 | 3.28 | 3.28 | 00:00:00 | | 2007-07-10 | 1,034,800 | 3.33 | 3.34 | 3.29 | 3.30 | 00:00:00 | | 2007-07-11 | 594,000 | 3.30 | 3.32 | 3.26 | 3.31 | 00:00:00 | | 2007-07-12 | 614,000 | 3.35 | 3.41 | 3.33 | 3.39 | 00:00:00 | | 2007-07-13 | 358,600 | 3.41 | 3.45 | 3.39 | 3.45 | 00:00:00 | | 2007-07-16 | 478,300 | 3.44 | 3.44 | 3.37 | 3.39 | 00:00:00 | | 2007-07-17 | 832,600 | 3.40 | 3.40 | 3.24 | 3.24 | 00:00:00 | | 2007-07-18 | 807,800 | 3.25 | 3.45 | 3.20 | 3.45 | 00:00:00 | | 2007-07-19 | 478,400 | 3.45 | 3.50 | 3.41 | 3.48 | 00:00:00 | | 2007-07-20 | 362,700 | 3.48 | 3.54 | 3.46 | 3.48 | 00:00:00 | | 2007-07-23 | 158,300 | 3.49 | 3.52 | 3.43 | 3.47 | 00:00:00 | | 2007-07-24 | 942,600 | 3.50 | 3.55 | 3.34 | 3.41 | 00:00:00 | | 2007-07-25 | 331,800 | 3.30 | 3.39 | 3.25 | 3.36 | 00:00:00 | | 2007-07-26 | 478,400 | 3.31 | 3.43 | 3.28 | 3.38 | 00:00:00 | | 2007-07-27 | 402,100 | 3.28 | 3.38 | 3.27 | 3.36 | 00:00:00 | | 2007-07-30 | 487,900 | 3.37 | 3.44 | 3.30 | 3.40 | 00:00:00 | | 2007-07-31 | 526,900 | 3.45 | 3.47 | 3.38 | 3.39 | 00:00:00 | | 2007-08-01 | 714,200 | 3.34 | 3.39 | 3.33 | 3.35 | 00:00:00 | | 2007-08-02 | 1,254,900 | 3.31 | 3.32 | 3.11 | 3.11 | 00:00:00 | | 2007-08-03 | 968,400 | 3.15 | 3.25 | 3.07 | 3.25 | 00:00:00 | | 2007-08-07 | 644,800 | 3.19 | 3.28 | 3.18 | 3.26 | 00:00:00 | | 2007-08-08 | 666,600 | 3.25 | 3.30 | 3.22 | 3.30 | 00:00:00 | | 2007-08-09 | 1,004,700 | 3.10 | 3.28 | 3.10 | 3.19 | 00:00:00 | | 2007-08-10 | 1,075,400 | 3.26 | 3.42 | 3.22 | 3.38 | 00:00:00 | | 2007-08-13 | 379,300 | 3.40 | 3.45 | 3.29 | 3.29 | 00:00:00 | | 2007-08-14 | 398,300 | 3.29 | 3.34 | 3.21 | 3.21 | 00:00:00 | | 2007-08-15 | 630,300 | 3.22 | 3.27 | 3.13 | 3.15 | 00:00:00 | | 2007-08-16 | 1,420,900 | 3.05 | 3.06 | 2.70 | 2.90 | 00:00:00 | | 2007-08-17 | 829,400 | 3.20 | 3.20 | 2.91 | 2.93 | 00:00:00 | | 2007-08-20 | 689,100 | 2.98 | 2.98 | 2.76 | 2.85 | 00:00:00 | | 2007-08-21 | 688,200 | 2.83 | 2.98 | 2.82 | 2.98 | 00:00:00 | | 2007-08-22 | 868,300 | 3.00 | 3.15 | 3.00 | 3.12 | 00:00:00 | | 2007-08-23 | 917,900 | 3.15 | 3.15 | 2.99 | 3.02 | 00:00:00 | | 2007-08-24 | 865,700 | 3.03 | 3.24 | 2.98 | 3.17 | 00:00:00 | | 2007-08-27 | 452,100 | 3.17 | 3.24 | 3.16 | 3.18 | 00:00:00 | | 2007-08-28 | 263,800 | 3.22 | 3.22 | 3.14 | 3.18 | 00:00:00 | | 2007-08-29 | 424,500 | 3.25 | 3.25 | 3.15 | 3.20 | 00:00:00 | | 2007-08-30 | 609,000 | 3.20 | 3.22 | 3.14 | 3.15 | 00:00:00 | | 2007-08-31 | 753,500 | 3.21 | 3.23 | 3.16 | 3.19 | 00:00:00 | | 2007-09-04 | 324,700 | 3.22 | 3.22 | 3.18 | 3.21 | 00:00:00 | | 2007-09-05 | 463,600 | 3.20 | 3.21 | 3.14 | 3.14 | 00:00:00 | | 2007-09-06 | 1,041,200 | 3.20 | 3.31 | 3.16 | 3.27 | 00:00:00 | | 2007-09-07 | 1,132,700 | 3.38 | 3.40 | 3.23 | 3.23 | 00:00:00 | | 2007-09-10 | 225,400 | 3.26 | 3.32 | 3.22 | 3.26 | 00:00:00 | | 2007-09-11 | 522,600 | 3.25 | 3.33 | 3.24 | 3.29 | 00:00:00 | | 2007-09-12 | 388,600 | 3.30 | 3.31 | 3.26 | 3.30 | 00:00:00 | | 2007-09-13 | 438,700 | 3.29 | 3.30 | 3.23 | 3.26 | 00:00:00 | | 2007-09-14 | 1,423,400 | 3.24 | 3.29 | 3.19 | 3.22 | 00:00:00 | | 2007-09-17 | 750,100 | 3.25 | 3.28 | 3.23 | 3.23 | 00:00:00 | | 2007-09-18 | 1,872,600 | 2.80 | 3.00 | 2.78 | 2.90 | 00:00:00 | | 2007-09-19 | 1,663,500 | 2.90 | 2.94 | 2.69 | 2.74 | 00:00:00 | | 2007-09-20 | 1,211,500 | 2.74 | 2.90 | 2.72 | 2.88 | 00:00:00 | | 2007-09-21 | 507,100 | 2.88 | 2.93 | 2.86 | 2.90 | 00:00:00 | | 2007-09-24 | 364,800 | 2.85 | 2.87 | 2.79 | 2.79 | 00:00:00 | | 2007-09-25 | 602,400 | 2.77 | 2.90 | 2.76 | 2.80 | 00:00:00 | | 2007-09-26 | 777,300 | 2.80 | 2.83 | 2.76 | 2.79 | 00:00:00 | | 2007-09-27 | 452,400 | 2.82 | 2.88 | 2.81 | 2.87 | 00:00:00 | | 2007-09-28 | 437,600 | 2.88 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2007-10-01 | 1,231,500 | 2.78 | 2.79 | 2.66 | 2.70 | 00:00:00 | | 2007-10-02 | 1,477,900 | 2.66 | 2.70 | 2.62 | 2.70 | 00:00:00 | | 2007-10-03 | 477,800 | 2.71 | 2.73 | 2.61 | 2.63 | 00:00:00 | | 2007-10-04 | 505,300 | 2.65 | 2.68 | 2.63 | 2.68 | 00:00:00 | | 2007-10-05 | 1,132,100 | 2.64 | 2.67 | 2.60 | 2.61 | 00:00:00 | | 2007-10-09 | 1,297,800 | 2.56 | 2.60 | 2.51 | 2.60 | 00:00:00 | | 2007-10-10 | 1,246,100 | 2.60 | 2.66 | 2.58 | 2.66 | 00:00:00 | | 2007-10-11 | 944,700 | 2.69 | 2.78 | 2.65 | 2.77 | 00:00:00 | | 2007-10-12 | 322,000 | 2.74 | 2.75 | 2.70 | 2.74 | 00:00:00 | | 2007-10-15 | 346,700 | 2.75 | 2.77 | 2.65 | 2.68 | 00:00:00 | | 2007-10-16 | 963,400 | 2.65 | 2.73 | 2.62 | 2.71 | 00:00:00 | | 2007-10-17 | 619,600 | 2.77 | 2.77 | 2.67 | 2.68 | 00:00:00 | | 2007-10-18 | 444,100 | 2.68 | 2.77 | 2.68 | 2.77 | 00:00:00 | | 2007-10-19 | 577,400 | 2.70 | 2.72 | 2.60 | 2.60 | 00:00:00 | | 2007-10-22 | 506,300 | 2.45 | 2.60 | 2.45 | 2.55 | 00:00:00 | | 2007-10-23 | 463,300 | 2.53 | 2.64 | 2.50 | 2.63 | 00:00:00 | | 2007-10-24 | 229,700 | 2.64 | 2.67 | 2.60 | 2.64 | 00:00:00 | | 2007-10-25 | 249,700 | 2.65 | 2.70 | 2.65 | 2.68 | 00:00:00 | | 2007-10-26 | 330,500 | 2.70 | 2.72 | 2.68 | 2.71 | 00:00:00 | | 2007-10-29 | 2,424,500 | 2.76 | 2.98 | 2.76 | 2.97 | 00:00:00 | | 2007-10-30 | 1,168,800 | 3.03 | 3.08 | 3.00 | 3.00 | 00:00:00 | | 2007-10-31 | 2,278,900 | 3.05 | 3.28 | 3.02 | 3.28 | 00:00:00 | | 2007-11-01 | 948,300 | 3.25 | 3.25 | 3.16 | 3.17 | 00:00:00 | | 2007-11-02 | 520,700 | 3.15 | 3.20 | 3.11 | 3.17 | 00:00:00 | | 2007-11-05 | 1,048,400 | 3.14 | 3.14 | 2.85 | 2.90 | 00:00:00 | | 2007-11-06 | 1,087,300 | 2.93 | 3.05 | 2.93 | 3.01 | 00:00:00 | | 2007-11-07 | 645,400 | 3.10 | 3.14 | 3.00 | 3.07 | 00:00:00 | | 2007-11-08 | 1,073,200 | 3.06 | 3.20 | 3.03 | 3.17 | 00:00:00 | | 2007-11-09 | 965,500 | 3.15 | 3.28 | 3.13 | 3.28 | 00:00:00 | | 2007-11-12 | 826,100 | 3.18 | 3.25 | 3.05 | 3.17 | 00:00:00 | | 2007-11-13 | 452,300 | 3.13 | 3.24 | 3.10 | 3.19 | 00:00:00 | | 2007-11-14 | 687,600 | 3.21 | 3.25 | 3.13 | 3.19 | 00:00:00 | | 2007-11-15 | 395,300 | 3.18 | 3.19 | 3.09 | 3.09 | 00:00:00 | | 2007-11-16 | 263,200 | 3.17 | 3.17 | 3.08 | 3.11 | 00:00:00 | | 2007-11-19 | 739,300 | 3.05 | 3.14 | 3.04 | 3.05 | 00:00:00 | | 2007-11-20 | 906,500 | 3.10 | 3.16 | 3.02 | 3.10 | 00:00:00 | | 2007-11-21 | 368,700 | 3.08 | 3.08 | 3.00 | 3.00 | 00:00:00 | | 2007-11-22 | 71,300 | 3.04 | 3.04 | 2.98 | 3.02 | 00:00:00 | | 2007-11-23 | 302,900 | 3.09 | 3.14 | 3.03 | 3.11 | 00:00:00 | | 2007-11-26 | 1,192,200 | 3.13 | 3.25 | 3.12 | 3.21 | 00:00:00 | | 2007-11-27 | 353,700 | 3.20 | 3.20 | 3.07 | 3.13 | 00:00:00 | | 2007-11-28 | 278,700 | 3.09 | 3.22 | 3.08 | 3.22 | 00:00:00 | | 2007-11-29 | 412,300 | 3.10 | 3.23 | 3.08 | 3.11 | 00:00:00 | | 2007-11-30 | 640,200 | 3.02 | 3.14 | 3.00 | 3.10 | 00:00:00 | | 2007-12-03 | 169,800 | 3.10 | 3.10 | 3.02 | 3.10 | 00:00:00 | | 2007-12-04 | 323,400 | 3.08 | 3.11 | 3.00 | 3.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
