|
 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 | | 2008-05-28 | 118,900 | 2.97 | 3.05 | 2.95 | 3.05 | 00:00:00 | | 2008-05-29 | 237,200 | 2.99 | 3.00 | 2.91 | 2.91 | 00:00:00 | | 2008-05-30 | 214,000 | 2.94 | 3.02 | 2.94 | 3.00 | 00:00:00 | | 2008-06-02 | 645,700 | 3.01 | 3.12 | 2.94 | 3.10 | 00:00:00 | | 2008-06-03 | 377,600 | 3.01 | 3.04 | 3.00 | 3.00 | 00:00:00 | | 2008-06-04 | 252,100 | 3.03 | 3.07 | 2.99 | 3.04 | 00:00:00 | | 2008-06-05 | 356,800 | 3.00 | 3.09 | 3.00 | 3.09 | 00:00:00 | | 2008-06-06 | 331,300 | 3.06 | 3.10 | 3.02 | 3.07 | 00:00:00 | | 2008-06-09 | 178,700 | 3.01 | 3.09 | 3.01 | 3.03 | 00:00:00 | | 2008-06-10 | 384,300 | 3.07 | 3.07 | 2.92 | 2.92 | 00:00:00 | | 2008-06-11 | 194,000 | 3.00 | 3.00 | 2.92 | 2.92 | 00:00:00 | | 2008-06-12 | 350,000 | 2.89 | 2.95 | 2.87 | 2.88 | 00:00:00 | | 2008-06-13 | 167,400 | 2.89 | 2.94 | 2.89 | 2.94 | 00:00:00 | | 2008-06-16 | 323,700 | 2.97 | 2.99 | 2.91 | 2.94 | 00:00:00 | | 2008-06-17 | 155,600 | 2.93 | 2.94 | 2.88 | 2.93 | 00:00:00 | | 2008-06-18 | 187,900 | 2.92 | 2.93 | 2.87 | 2.90 | 00:00:00 | | 2008-06-19 | 567,700 | 2.89 | 2.90 | 2.76 | 2.79 | 00:00:00 | | 2008-06-20 | 743,100 | 2.81 | 2.84 | 2.75 | 2.76 | 00:00:00 | | 2008-06-23 | 593,200 | 2.80 | 2.94 | 2.78 | 2.94 | 00:00:00 | | 2008-06-24 | 543,300 | 2.94 | 2.95 | 2.84 | 2.87 | 00:00:00 | | 2008-06-25 | 464,000 | 2.87 | 2.87 | 2.76 | 2.85 | 00:00:00 | | 2008-06-26 | 346,900 | 2.88 | 2.91 | 2.76 | 2.80 | 00:00:00 | | 2008-06-27 | 301,500 | 2.78 | 2.85 | 2.77 | 2.85 | 00:00:00 | | 2008-06-30 | 427,600 | 2.85 | 2.88 | 2.76 | 2.81 | 00:00:00 | | 2008-07-02 | 287,600 | 2.81 | 2.87 | 2.76 | 2.76 | 00:00:00 | | 2008-07-03 | 422,700 | 2.82 | 2.91 | 2.76 | 2.81 | 00:00:00 | | 2008-07-04 | 60,000 | 2.80 | 2.87 | 2.74 | 2.83 | 00:00:00 | | 2008-07-07 | 469,800 | 2.77 | 2.85 | 2.58 | 2.58 | 00:00:00 | | 2008-07-08 | 470,100 | 2.59 | 2.67 | 2.55 | 2.63 | 00:00:00 | | 2008-07-09 | 231,800 | 2.62 | 2.65 | 2.50 | 2.50 | 00:00:00 | | 2008-07-10 | 202,600 | 2.61 | 2.61 | 2.53 | 2.56 | 00:00:00 | | 2008-07-11 | 876,400 | 2.55 | 2.79 | 2.54 | 2.79 | 00:00:00 | | 2008-07-14 | 385,300 | 2.70 | 2.75 | 2.59 | 2.72 | 00:00:00 | | 2008-07-15 | 628,700 | 2.75 | 2.76 | 2.56 | 2.56 | 00:00:00 | | 2008-07-16 | 517,000 | 2.63 | 2.71 | 2.60 | 2.62 | 00:00:00 | | 2008-07-17 | 653,700 | 2.68 | 2.69 | 2.60 | 2.61 | 00:00:00 | | 2008-07-18 | 412,800 | 2.60 | 2.79 | 2.60 | 2.70 | 00:00:00 | | 2008-07-21 | 834,800 | 2.79 | 2.80 | 2.62 | 2.64 | 00:00:00 | | 2008-07-22 | 539,900 | 2.63 | 2.67 | 2.56 | 2.56 | 00:00:00 | | 2008-07-23 | 766,300 | 2.59 | 2.59 | 2.52 | 2.53 | 00:00:00 | | 2008-07-24 | 275,100 | 2.54 | 2.61 | 2.52 | 2.61 | 00:00:00 | | 2008-07-25 | 228,000 | 2.59 | 2.61 | 2.55 | 2.56 | 00:00:00 | | 2008-07-28 | 981,700 | 2.56 | 2.60 | 2.42 | 2.51 | 00:00:00 | | 2008-07-29 | 526,200 | 2.47 | 2.49 | 2.41 | 2.42 | 00:00:00 | | 2008-07-30 | 1,053,100 | 2.40 | 2.40 | 2.32 | 2.32 | 00:00:00 | | 2008-07-31 | 614,400 | 2.37 | 2.40 | 2.30 | 2.36 | 00:00:00 | | 2008-08-01 | 510,900 | 2.25 | 2.39 | 2.15 | 2.15 | 00:00:00 | | 2008-08-05 | 762,400 | 2.14 | 2.28 | 2.08 | 2.08 | 00:00:00 | | 2008-08-06 | 900,500 | 2.22 | 2.22 | 2.06 | 2.10 | 00:00:00 | | 2008-08-07 | 400,000 | 2.07 | 2.15 | 2.04 | 2.09 | 00:00:00 | | 2008-08-08 | 411,500 | 2.08 | 2.14 | 2.01 | 2.02 | 00:00:00 | | 2008-08-11 | 928,300 | 2.03 | 2.03 | 1.84 | 1.85 | 00:00:00 | | 2008-08-12 | 1,290,800 | 1.91 | 1.94 | 1.81 | 1.81 | 00:00:00 | | 2008-08-13 | 1,180,900 | 1.87 | 2.12 | 1.87 | 1.97 | 00:00:00 | | 2008-08-14 | 585,800 | 2.03 | 2.03 | 1.83 | 1.83 | 00:00:00 | | 2008-08-15 | 617,100 | 1.82 | 1.82 | 1.69 | 1.70 | 00:00:00 | | 2008-08-18 | 311,200 | 1.77 | 1.85 | 1.76 | 1.81 | 00:00:00 | | 2008-08-19 | 749,100 | 1.80 | 1.83 | 1.74 | 1.75 | 00:00:00 | | 2008-08-20 | 328,800 | 1.78 | 1.79 | 1.70 | 1.77 | 00:00:00 | | 2008-08-21 | 651,800 | 1.90 | 1.90 | 1.79 | 1.84 | 00:00:00 | | 2008-08-22 | 343,500 | 1.79 | 1.91 | 1.78 | 1.81 | 00:00:00 | | 2008-08-25 | 325,400 | 1.84 | 1.87 | 1.75 | 1.75 | 00:00:00 | | 2008-08-26 | 321,700 | 1.75 | 1.76 | 1.65 | 1.68 | 00:00:00 | | 2008-08-27 | 188,200 | 1.71 | 1.71 | 1.65 | 1.71 | 00:00:00 | | 2008-08-28 | 288,800 | 1.72 | 1.73 | 1.66 | 1.70 | 00:00:00 | | 2008-08-29 | 388,100 | 1.72 | 1.72 | 1.61 | 1.65 | 00:00:00 | | 2008-09-02 | 1,279,900 | 1.57 | 1.59 | 1.46 | 1.46 | 00:00:00 | | 2008-09-03 | 517,400 | 1.46 | 1.56 | 1.46 | 1.49 | 00:00:00 | | 2008-09-04 | 2,670,900 | 1.47 | 1.49 | 1.34 | 1.36 | 00:00:00 | | 2008-09-05 | 554,900 | 1.42 | 1.44 | 1.34 | 1.41 | 00:00:00 | | 2008-09-08 | 781,400 | 1.48 | 1.51 | 1.36 | 1.36 | 00:00:00 | | 2008-09-09 | 895,200 | 1.41 | 1.47 | 1.22 | 1.22 | 00:00:00 | | 2008-09-10 | 676,800 | 1.38 | 1.45 | 1.34 | 1.39 | 00:00:00 | | 2008-09-11 | 421,200 | 1.41 | 1.41 | 1.33 | 1.37 | 00:00:00 | | 2008-09-12 | 487,700 | 1.43 | 1.53 | 1.36 | 1.51 | 00:00:00 | | 2008-09-15 | 425,400 | 1.46 | 1.53 | 1.35 | 1.35 | 00:00:00 | | 2008-09-16 | 302,400 | 1.44 | 1.48 | 1.35 | 1.48 | 00:00:00 | | 2008-09-17 | 2,231,400 | 1.42 | 1.65 | 1.40 | 1.60 | 00:00:00 | | 2008-09-18 | 1,803,300 | 1.66 | 1.67 | 1.37 | 1.58 | 00:00:00 | | 2008-09-19 | 1,272,200 | 1.49 | 1.63 | 1.38 | 1.57 | 00:00:00 | | 2008-09-22 | 2,048,400 | 1.52 | 1.67 | 1.38 | 1.67 | 00:00:00 | | 2008-09-23 | 780,400 | 1.70 | 1.71 | 1.53 | 1.53 | 00:00:00 | | 2008-09-24 | 313,500 | 1.61 | 1.61 | 1.51 | 1.51 | 00:00:00 | | 2008-09-25 | 1,313,800 | 1.55 | 1.58 | 1.47 | 1.47 | 00:00:00 | | 2008-09-26 | 1,804,500 | 1.51 | 1.63 | 1.47 | 1.47 | 00:00:00 | | 2008-09-29 | 544,600 | 1.49 | 1.54 | 1.40 | 1.48 | 00:00:00 | | 2008-09-30 | 697,100 | 1.49 | 1.50 | 1.39 | 1.42 | 00:00:00 | | 2008-10-01 | 462,700 | 1.35 | 1.49 | 1.35 | 1.49 | 00:00:00 | | 2008-10-02 | 1,175,700 | 1.39 | 1.41 | 1.13 | 1.13 | 00:00:00 | | 2008-10-03 | 562,500 | 1.20 | 1.31 | 1.19 | 1.22 | 00:00:00 | | 2008-10-06 | 1,414,200 | 1.25 | 1.28 | 1.05 | 1.05 | 00:00:00 | | 2008-10-07 | 902,700 | 1.17 | 1.18 | 0.96 | 1.02 | 00:00:00 | | 2008-10-08 | 1,316,900 | 1.05 | 1.25 | 1.04 | 1.25 | 00:00:00 | | 2008-10-09 | 892,400 | 1.25 | 1.25 | 1.10 | 1.11 | 00:00:00 | | 2008-10-10 | 966,600 | 1.15 | 1.15 | 0.98 | 1.05 | 00:00:00 | | 2008-10-14 | 931,900 | 1.10 | 1.15 | 1.05 | 1.05 | 00:00:00 | | 2008-10-15 | 736,800 | 1.01 | 1.07 | 0.94 | 0.94 | 00:00:00 | | 2008-10-16 | 624,100 | 0.95 | 0.96 | 0.79 | 0.79 | 00:00:00 | | 2008-10-17 | 436,800 | 0.80 | 0.86 | 0.78 | 0.79 | 00:00:00 | | 2008-10-20 | 1,094,600 | 0.88 | 0.88 | 0.81 | 0.82 | 00:00:00 | | 2008-10-21 | 850,200 | 0.83 | 0.84 | 0.79 | 0.79 | 00:00:00 | | 2008-10-22 | 858,700 | 0.80 | 0.82 | 0.71 | 0.71 | 00:00:00 | | 2008-10-23 | 1,066,300 | 0.76 | 0.84 | 0.72 | 0.72 | 00:00:00 | | 2008-10-24 | 1,248,800 | 0.70 | 0.87 | 0.69 | 0.86 | 00:00:00 | | 2008-10-27 | 636,300 | 0.85 | 0.86 | 0.72 | 0.72 | 00:00:00 | | 2008-10-28 | 1,345,800 | 0.78 | 0.84 | 0.72 | 0.74 | 00:00:00 | | 2008-10-29 | 892,700 | 0.79 | 0.85 | 0.75 | 0.85 | 00:00:00 | | 2008-10-30 | 598,300 | 0.86 | 0.87 | 0.80 | 0.85 | 00:00:00 | | 2008-10-31 | 1,014,300 | 0.85 | 0.86 | 0.77 | 0.77 | 00:00:00 | | 2008-11-03 | 933,200 | 0.81 | 0.98 | 0.81 | 0.94 | 00:00:00 | | 2008-11-04 | 1,235,200 | 0.90 | 1.05 | 0.87 | 1.05 | 00:00:00 | | 2008-11-05 | 782,800 | 1.03 | 1.05 | 0.90 | 0.90 | 00:00:00 | | 2008-11-06 | 1,280,200 | 0.90 | 0.98 | 0.80 | 0.80 | 00:00:00 | | 2008-11-07 | 446,800 | 0.85 | 0.93 | 0.84 | 0.89 | 00:00:00 | | 2008-11-10 | 508,600 | 0.97 | 0.98 | 0.89 | 0.98 | 00:00:00 | | 2008-11-11 | 1,228,100 | 0.92 | 0.93 | 0.75 | 0.82 | 00:00:00 | | 2008-11-12 | 984,500 | 0.83 | 0.84 | 0.72 | 0.72 | 00:00:00 | | 2008-11-13 | 2,200,200 | 0.77 | 0.88 | 0.68 | 0.88 | 00:00:00 | | 2008-11-14 | 883,700 | 0.85 | 0.85 | 0.73 | 0.73 | 00:00:00 | | 2008-11-17 | 1,289,400 | 0.78 | 0.81 | 0.74 | 0.74 | 00:00:00 | | 2008-11-18 | 783,000 | 0.74 | 0.79 | 0.73 | 0.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
