|
 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 | | 2007-12-04 | 323,400 | 3.08 | 3.11 | 3.00 | 3.05 | 00:00:00 | | 2007-12-05 | 426,800 | 3.02 | 3.07 | 3.01 | 3.03 | 00:00:00 | | 2007-12-06 | 254,000 | 3.02 | 3.11 | 3.02 | 3.11 | 00:00:00 | | 2007-12-07 | 241,000 | 3.07 | 3.10 | 3.03 | 3.03 | 00:00:00 | | 2007-12-10 | 371,700 | 3.09 | 3.19 | 3.08 | 3.14 | 00:00:00 | | 2007-12-11 | 286,600 | 3.14 | 3.18 | 3.05 | 3.05 | 00:00:00 | | 2007-12-12 | 375,300 | 3.08 | 3.18 | 3.06 | 3.12 | 00:00:00 | | 2007-12-13 | 277,200 | 3.07 | 3.10 | 2.98 | 2.98 | 00:00:00 | | 2007-12-14 | 191,800 | 3.01 | 3.04 | 2.97 | 2.97 | 00:00:00 | | 2007-12-17 | 603,600 | 2.94 | 2.98 | 2.85 | 2.90 | 00:00:00 | | 2007-12-18 | 476,400 | 2.95 | 3.06 | 2.94 | 2.99 | 00:00:00 | | 2007-12-19 | 216,900 | 2.91 | 3.04 | 2.89 | 3.00 | 00:00:00 | | 2007-12-20 | 245,200 | 3.00 | 3.02 | 2.87 | 2.87 | 00:00:00 | | 2007-12-21 | 286,100 | 3.00 | 3.05 | 2.94 | 3.05 | 00:00:00 | | 2007-12-24 | 158,500 | 3.04 | 3.09 | 3.00 | 3.07 | 00:00:00 | | 2007-12-27 | 248,400 | 3.06 | 3.11 | 3.04 | 3.11 | 00:00:00 | | 2007-12-28 | 250,300 | 3.05 | 3.07 | 3.00 | 3.05 | 00:00:00 | | 2007-12-31 | 528,300 | 3.06 | 3.06 | 2.95 | 3.00 | 00:00:00 | | 2008-01-02 | 434,800 | 3.07 | 3.07 | 2.96 | 3.00 | 00:00:00 | | 2008-01-03 | 739,900 | 2.98 | 3.11 | 2.97 | 3.09 | 00:00:00 | | 2008-01-04 | 284,100 | 3.09 | 3.09 | 3.00 | 3.00 | 00:00:00 | | 2008-01-07 | 285,500 | 3.03 | 3.04 | 2.96 | 2.96 | 00:00:00 | | 2008-01-08 | 549,700 | 3.02 | 3.08 | 3.00 | 3.04 | 00:00:00 | | 2008-01-09 | 322,900 | 2.96 | 3.07 | 2.96 | 2.98 | 00:00:00 | | 2008-01-10 | 435,600 | 3.00 | 3.08 | 3.00 | 3.07 | 00:00:00 | | 2008-01-11 | 1,125,200 | 3.06 | 3.10 | 3.05 | 3.09 | 00:00:00 | | 2008-01-14 | 518,400 | 3.10 | 3.10 | 2.95 | 3.05 | 00:00:00 | | 2008-01-15 | 990,500 | 3.00 | 3.01 | 2.75 | 2.78 | 00:00:00 | | 2008-01-16 | 785,400 | 2.73 | 2.85 | 2.73 | 2.73 | 00:00:00 | | 2008-01-17 | 519,200 | 2.78 | 2.81 | 2.68 | 2.72 | 00:00:00 | | 2008-01-18 | 421,600 | 2.73 | 2.84 | 2.72 | 2.76 | 00:00:00 | | 2008-01-21 | 343,400 | 2.65 | 2.66 | 2.55 | 2.55 | 00:00:00 | | 2008-01-22 | 856,300 | 2.61 | 2.85 | 2.56 | 2.85 | 00:00:00 | | 2008-01-23 | 1,010,400 | 2.80 | 2.93 | 2.74 | 2.79 | 00:00:00 | | 2008-01-24 | 447,300 | 2.88 | 2.95 | 2.86 | 2.94 | 00:00:00 | | 2008-01-25 | 328,200 | 2.98 | 3.00 | 2.92 | 2.92 | 00:00:00 | | 2008-01-28 | 172,800 | 2.92 | 2.97 | 2.86 | 2.97 | 00:00:00 | | 2008-01-29 | 525,200 | 2.89 | 3.00 | 2.86 | 2.95 | 00:00:00 | | 2008-01-30 | 394,400 | 2.90 | 2.99 | 2.90 | 2.98 | 00:00:00 | | 2008-01-31 | 769,200 | 2.93 | 2.98 | 2.91 | 2.93 | 00:00:00 | | 2008-02-01 | 463,800 | 2.95 | 2.98 | 2.89 | 2.92 | 00:00:00 | | 2008-02-04 | 1,046,900 | 2.92 | 3.02 | 2.91 | 2.91 | 00:00:00 | | 2008-02-05 | 521,700 | 2.91 | 2.98 | 2.91 | 2.91 | 00:00:00 | | 2008-02-06 | 426,000 | 2.94 | 2.97 | 2.91 | 2.96 | 00:00:00 | | 2008-02-07 | 386,000 | 2.96 | 3.02 | 2.91 | 2.97 | 00:00:00 | | 2008-02-08 | 516,700 | 2.97 | 3.01 | 2.95 | 3.01 | 00:00:00 | | 2008-02-11 | 564,500 | 2.99 | 3.03 | 2.97 | 3.00 | 00:00:00 | | 2008-02-12 | 550,200 | 3.00 | 3.01 | 2.78 | 2.78 | 00:00:00 | | 2008-02-13 | 262,900 | 2.84 | 2.94 | 2.82 | 2.94 | 00:00:00 | | 2008-02-14 | 214,200 | 2.94 | 2.97 | 2.89 | 2.89 | 00:00:00 | | 2008-02-15 | 192,500 | 2.92 | 2.95 | 2.88 | 2.95 | 00:00:00 | | 2008-02-19 | 1,429,400 | 2.97 | 3.04 | 2.97 | 3.04 | 00:00:00 | | 2008-02-20 | 3,028,800 | 2.96 | 3.08 | 2.96 | 3.08 | 00:00:00 | | 2008-02-21 | 1,870,200 | 3.10 | 3.17 | 3.06 | 3.14 | 00:00:00 | | 2008-02-22 | 1,468,800 | 3.15 | 3.23 | 3.15 | 3.19 | 00:00:00 | | 2008-02-25 | 839,300 | 3.25 | 3.25 | 3.12 | 3.16 | 00:00:00 | | 2008-02-26 | 1,282,900 | 3.15 | 3.17 | 3.11 | 3.17 | 00:00:00 | | 2008-02-27 | 643,800 | 3.23 | 3.23 | 3.13 | 3.19 | 00:00:00 | | 2008-02-28 | 771,400 | 3.13 | 3.20 | 3.11 | 3.20 | 00:00:00 | | 2008-02-29 | 1,220,900 | 3.20 | 3.26 | 3.06 | 3.06 | 00:00:00 | | 2008-03-03 | 1,943,400 | 3.20 | 3.20 | 3.08 | 3.18 | 00:00:00 | | 2008-03-04 | 800,800 | 3.15 | 3.16 | 3.02 | 3.12 | 00:00:00 | | 2008-03-05 | 1,669,700 | 3.12 | 3.17 | 3.09 | 3.15 | 00:00:00 | | 2008-03-06 | 1,321,800 | 3.13 | 3.19 | 3.11 | 3.19 | 00:00:00 | | 2008-03-07 | 686,600 | 3.16 | 3.16 | 3.05 | 3.05 | 00:00:00 | | 2008-03-10 | 718,500 | 2.97 | 3.05 | 2.91 | 2.98 | 00:00:00 | | 2008-03-11 | 500,900 | 3.02 | 3.05 | 2.94 | 3.05 | 00:00:00 | | 2008-03-12 | 344,700 | 3.00 | 3.05 | 2.99 | 3.00 | 00:00:00 | | 2008-03-13 | 1,018,800 | 3.04 | 3.08 | 3.01 | 3.07 | 00:00:00 | | 2008-03-14 | 986,200 | 3.10 | 3.10 | 2.98 | 2.98 | 00:00:00 | | 2008-03-17 | 1,202,000 | 2.96 | 3.03 | 2.85 | 2.99 | 00:00:00 | | 2008-03-18 | 534,100 | 3.01 | 3.03 | 2.90 | 2.90 | 00:00:00 | | 2008-03-19 | 850,700 | 2.89 | 3.05 | 2.86 | 3.05 | 00:00:00 | | 2008-03-20 | 1,984,800 | 2.88 | 3.16 | 2.88 | 3.16 | 00:00:00 | | 2008-03-24 | 798,000 | 3.15 | 3.20 | 3.07 | 3.07 | 00:00:00 | | 2008-03-25 | 1,190,400 | 3.10 | 3.18 | 3.10 | 3.15 | 00:00:00 | | 2008-03-26 | 1,654,700 | 3.12 | 3.20 | 3.12 | 3.20 | 00:00:00 | | 2008-03-27 | 1,000,500 | 3.22 | 3.22 | 3.12 | 3.19 | 00:00:00 | | 2008-03-28 | 1,146,800 | 3.13 | 3.24 | 3.12 | 3.19 | 00:00:00 | | 2008-03-31 | 739,100 | 3.20 | 3.28 | 3.20 | 3.27 | 00:00:00 | | 2008-04-01 | 519,700 | 3.12 | 3.21 | 3.08 | 3.16 | 00:00:00 | | 2008-04-02 | 1,228,100 | 3.16 | 3.29 | 3.16 | 3.24 | 00:00:00 | | 2008-04-03 | 2,748,200 | 3.25 | 3.37 | 3.23 | 3.34 | 00:00:00 | | 2008-04-04 | 613,400 | 3.32 | 3.40 | 3.24 | 3.26 | 00:00:00 | | 2008-04-07 | 701,400 | 3.33 | 3.43 | 3.31 | 3.34 | 00:00:00 | | 2008-04-08 | 444,900 | 3.27 | 3.34 | 3.25 | 3.25 | 00:00:00 | | 2008-04-09 | 370,600 | 3.29 | 3.45 | 3.29 | 3.45 | 00:00:00 | | 2008-04-10 | 190,100 | 3.45 | 3.46 | 3.38 | 3.40 | 00:00:00 | | 2008-04-11 | 273,100 | 3.44 | 3.46 | 3.34 | 3.34 | 00:00:00 | | 2008-04-14 | 336,200 | 3.42 | 3.47 | 3.39 | 3.43 | 00:00:00 | | 2008-04-15 | 234,500 | 3.48 | 3.48 | 3.38 | 3.44 | 00:00:00 | | 2008-04-16 | 404,400 | 3.49 | 3.49 | 3.35 | 3.39 | 00:00:00 | | 2008-04-17 | 480,500 | 3.36 | 3.42 | 3.36 | 3.39 | 00:00:00 | | 2008-04-18 | 303,200 | 3.32 | 3.35 | 3.24 | 3.26 | 00:00:00 | | 2008-04-21 | 255,800 | 3.30 | 3.35 | 3.23 | 3.27 | 00:00:00 | | 2008-04-22 | 423,000 | 3.31 | 3.35 | 3.19 | 3.19 | 00:00:00 | | 2008-04-23 | 279,900 | 3.12 | 3.19 | 3.07 | 3.07 | 00:00:00 | | 2008-04-24 | 680,200 | 3.05 | 3.13 | 2.97 | 3.04 | 00:00:00 | | 2008-04-25 | 316,300 | 3.05 | 3.10 | 2.99 | 2.99 | 00:00:00 | | 2008-04-28 | 387,100 | 3.03 | 3.06 | 3.00 | 3.00 | 00:00:00 | | 2008-04-29 | 764,200 | 2.99 | 3.01 | 2.82 | 2.83 | 00:00:00 | | 2008-04-30 | 620,900 | 2.86 | 2.94 | 2.86 | 2.86 | 00:00:00 | | 2008-05-01 | 617,500 | 2.91 | 2.95 | 2.80 | 2.87 | 00:00:00 | | 2008-05-02 | 527,200 | 2.96 | 3.03 | 2.94 | 3.02 | 00:00:00 | | 2008-05-05 | 589,500 | 3.05 | 3.09 | 3.01 | 3.09 | 00:00:00 | | 2008-05-06 | 367,100 | 3.09 | 3.12 | 3.04 | 3.12 | 00:00:00 | | 2008-05-07 | 414,100 | 3.05 | 3.11 | 2.97 | 2.97 | 00:00:00 | | 2008-05-08 | 439,500 | 3.03 | 3.14 | 3.03 | 3.14 | 00:00:00 | | 2008-05-09 | 321,700 | 3.15 | 3.15 | 3.04 | 3.04 | 00:00:00 | | 2008-05-12 | 177,300 | 3.07 | 3.13 | 3.03 | 3.05 | 00:00:00 | | 2008-05-13 | 324,300 | 3.01 | 3.18 | 3.01 | 3.12 | 00:00:00 | | 2008-05-14 | 533,800 | 3.10 | 3.17 | 3.07 | 3.07 | 00:00:00 | | 2008-05-15 | 706,800 | 3.10 | 3.15 | 3.00 | 3.06 | 00:00:00 | | 2008-05-16 | 414,300 | 3.12 | 3.18 | 3.08 | 3.18 | 00:00:00 | | 2008-05-20 | 553,200 | 3.15 | 3.23 | 3.12 | 3.23 | 00:00:00 | | 2008-05-21 | 360,700 | 3.19 | 3.25 | 3.09 | 3.11 | 00:00:00 | | 2008-05-22 | 310,600 | 3.16 | 3.19 | 3.04 | 3.04 | 00:00:00 | | 2008-05-23 | 249,300 | 3.10 | 3.10 | 3.01 | 3.07 | 00:00:00 | | 2008-05-26 | 152,200 | 3.01 | 3.04 | 2.95 | 3.00 | 00:00:00 | | 2008-05-27 | 263,800 | 3.00 | 3.04 | 2.95 | 2.95 | 00:00:00 | | 2008-05-28 | 118,900 | 2.97 | 3.05 | 2.95 | 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 > >> |
|
