|
 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 | | 2000-07-14 | 11,400 | 0.93 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2000-07-17 | 13,200 | 1.03 | 1.05 | 0.94 | 0.94 | 00:00:00 | | 2000-07-18 | 7,200 | 0.95 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2000-07-19 | 3,200 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2000-07-21 | 4,900 | 0.94 | 0.94 | 0.93 | 0.93 | 00:00:00 | | 2000-07-24 | 3,100 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2000-07-26 | 14,600 | 1.00 | 1.00 | 0.96 | 1.00 | 00:00:00 | | 2000-07-27 | 11,500 | 1.02 | 1.02 | 1.00 | 1.02 | 00:00:00 | | 2000-07-28 | 10,500 | 1.02 | 1.02 | 1.00 | 1.02 | 00:00:00 | | 2000-07-31 | 2,400 | 1.01 | 1.01 | 0.93 | 0.93 | 00:00:00 | | 2000-08-01 | 1,500 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2000-08-02 | 1,200 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2000-08-03 | 1,000 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2000-08-04 | 9,500 | 0.94 | 0.94 | 0.85 | 0.90 | 00:00:00 | | 2000-08-08 | 9,200 | 0.85 | 0.86 | 0.85 | 0.86 | 00:00:00 | | 2000-08-09 | 4,000 | 0.86 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2000-08-14 | 3,500 | 0.88 | 0.88 | 0.87 | 0.87 | 00:00:00 | | 2000-08-15 | 6,600 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2000-08-16 | 14,200 | 0.88 | 0.95 | 0.88 | 0.88 | 00:00:00 | | 2000-08-17 | 21,800 | 0.88 | 0.88 | 0.81 | 0.81 | 00:00:00 | | 2000-08-18 | 7,500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-08-21 | 1,200 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2000-08-22 | 32,200 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2000-08-23 | 32,600 | 0.91 | 0.91 | 0.90 | 0.90 | 00:00:00 | | 2000-08-24 | 3,100 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-08-25 | 7,900 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-08-28 | 6,300 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-08-29 | 2,000 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2000-08-30 | 1,500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-08-31 | 10,100 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2000-09-01 | 7,000 | 0.90 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2000-09-05 | 2,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-09-06 | 5,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-09-07 | 24,000 | 0.90 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2000-09-08 | 11,000 | 0.91 | 1.00 | 0.91 | 1.00 | 00:00:00 | | 2000-09-11 | 1,200 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2000-09-12 | 8,700 | 0.90 | 0.97 | 0.90 | 0.91 | 00:00:00 | | 2000-09-13 | 10,500 | 1.00 | 1.00 | 0.91 | 0.99 | 00:00:00 | | 2000-09-14 | 21,400 | 0.91 | 0.92 | 0.91 | 0.91 | 00:00:00 | | 2000-09-18 | 2,000 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2000-09-19 | 2,700 | 1.00 | 1.00 | 0.99 | 0.99 | 00:00:00 | | 2000-09-21 | 27,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-09-22 | 10,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-09-26 | 27,400 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2000-09-27 | 32,100 | 0.85 | 0.96 | 0.85 | 0.95 | 00:00:00 | | 2000-09-28 | 13,000 | 0.95 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2000-09-29 | 16,900 | 0.90 | 1.00 | 0.90 | 1.00 | 00:00:00 | | 2000-10-02 | 5,200 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2000-10-03 | 3,500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-10-05 | 10,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-10-06 | 10,500 | 0.90 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2000-10-10 | 9,900 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-10-11 | 5,200 | 0.90 | 0.98 | 0.90 | 0.95 | 00:00:00 | | 2000-10-12 | 6,900 | 0.90 | 0.91 | 0.90 | 0.90 | 00:00:00 | | 2000-10-13 | 8,100 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-10-16 | 19,500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-10-17 | 23,500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-10-18 | 12,200 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-10-19 | 4,500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-10-20 | 4,400 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-10-23 | 21,000 | 0.95 | 0.95 | 0.91 | 0.95 | 00:00:00 | | 2000-10-24 | 5,500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-10-25 | 2,500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-10-26 | 39,600 | 0.95 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2000-10-27 | 14,000 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2000-10-30 | 1,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-10-31 | 2,000 | 0.95 | 0.99 | 0.95 | 0.99 | 00:00:00 | | 2000-11-01 | 4,500 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2000-11-02 | 14,500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-11-09 | 27,800 | 0.90 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2000-11-10 | 6,200 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2000-11-14 | 10,100 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2000-11-15 | 33,900 | 0.91 | 0.97 | 0.91 | 0.92 | 00:00:00 | | 2000-11-16 | 58,000 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2000-11-17 | 249,500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-11-20 | 8,000 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2000-11-22 | 418,600 | 0.90 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2000-11-23 | 22,000 | 0.90 | 0.97 | 0.85 | 0.95 | 00:00:00 | | 2000-11-28 | 17,300 | 0.91 | 0.91 | 0.87 | 0.87 | 00:00:00 | | 2000-11-29 | 21,900 | 0.85 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2000-11-30 | 12,300 | 0.90 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2000-12-04 | 37,100 | 0.90 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2000-12-05 | 10,200 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-12-06 | 2,200 | 0.90 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2000-12-07 | 16,800 | 0.90 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2000-12-08 | 13,800 | 0.87 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2000-12-11 | 5,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2000-12-12 | 6,100 | 0.85 | 0.85 | 0.83 | 0.83 | 00:00:00 | | 2000-12-13 | 8,200 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2000-12-15 | 3,500 | 0.78 | 0.85 | 0.78 | 0.85 | 00:00:00 | | 2000-12-18 | 15,700 | 0.78 | 0.88 | 0.78 | 0.88 | 00:00:00 | | 2000-12-19 | 17,400 | 0.82 | 0.85 | 0.82 | 0.83 | 00:00:00 | | 2000-12-20 | 11,200 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2000-12-21 | 8,500 | 0.83 | 0.85 | 0.83 | 0.83 | 00:00:00 | | 2000-12-22 | 16,700 | 0.86 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2000-12-27 | 20,000 | 0.85 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2000-12-28 | 31,500 | 0.81 | 0.89 | 0.80 | 0.89 | 00:00:00 | | 2000-12-29 | 23,500 | 0.81 | 0.90 | 0.81 | 0.90 | 00:00:00 | | 2001-01-02 | 10,000 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2001-01-03 | 5,600 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2001-01-05 | 29,500 | 0.86 | 0.89 | 0.86 | 0.89 | 00:00:00 | | 2001-01-08 | 14,300 | 0.81 | 0.84 | 0.81 | 0.84 | 00:00:00 | | 2001-01-09 | 37,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2001-01-10 | 18,200 | 0.77 | 0.84 | 0.75 | 0.84 | 00:00:00 | | 2001-01-12 | 6,700 | 0.84 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2001-01-16 | 1,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2001-01-17 | 176,900 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2001-01-19 | 1,100 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2001-01-22 | 5,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2001-01-23 | 204,300 | 0.87 | 0.87 | 0.83 | 0.83 | 00:00:00 | | 2001-01-25 | 5,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2001-01-29 | 1,800 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2001-01-30 | 6,600 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2001-01-31 | 500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2001-02-01 | 151,600 | 0.80 | 0.87 | 0.80 | 0.87 | 00:00:00 | | 2001-02-08 | 7,500 | 0.85 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2001-02-09 | 26,000 | 0.82 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2001-02-13 | 5,600 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2001-02-15 | 44,000 | 0.81 | 0.81 | 0.75 | 0.80 | 00:00:00 | | 2001-02-19 | 15,000 | 0.71 | 0.81 | 0.71 | 0.81 | 00:00:00 | | 2001-02-21 | 3,000 | 0.73 | 0.80 | 0.73 | 0.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
