|
 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 | | 2001-02-21 | 3,000 | 0.73 | 0.80 | 0.73 | 0.80 | 00:00:00 | | 2001-02-22 | 4,000 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2001-02-23 | 6,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2001-02-26 | 14,200 | 0.85 | 0.85 | 0.80 | 0.84 | 00:00:00 | | 2001-02-28 | 16,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2001-03-01 | 12,200 | 0.80 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2001-03-05 | 15,100 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2001-03-07 | 3,300 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2001-03-08 | 13,400 | 0.81 | 0.87 | 0.81 | 0.87 | 00:00:00 | | 2001-03-09 | 30,000 | 0.87 | 0.92 | 0.87 | 0.92 | 00:00:00 | | 2001-03-12 | 30,000 | 0.90 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2001-03-13 | 30,500 | 0.83 | 0.90 | 0.82 | 0.90 | 00:00:00 | | 2001-03-15 | 32,000 | 0.95 | 0.97 | 0.93 | 0.93 | 00:00:00 | | 2001-03-19 | 15,300 | 0.86 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2001-03-20 | 13,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2001-03-21 | 3,800 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2001-03-22 | 24,500 | 0.84 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2001-03-23 | 10,900 | 0.78 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2001-03-27 | 5,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2001-03-28 | 41,600 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2001-03-29 | 10,500 | 0.75 | 0.80 | 0.71 | 0.80 | 00:00:00 | | 2001-03-30 | 14,400 | 0.71 | 0.82 | 0.71 | 0.82 | 00:00:00 | | 2001-04-02 | 4,000 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2001-04-03 | 21,000 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2001-04-04 | 1,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2001-04-06 | 15,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2001-04-09 | 600 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2001-04-11 | 8,200 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-04-12 | 21,800 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2001-04-18 | 4,000 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2001-04-19 | 1,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-04-23 | 52,500 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2001-04-24 | 10,000 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2001-04-25 | 12,500 | 0.75 | 0.80 | 0.73 | 0.73 | 00:00:00 | | 2001-04-26 | 13,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2001-04-27 | 18,800 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2001-04-30 | 131 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2001-05-01 | 8,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2001-05-02 | 20,700 | 0.82 | 0.83 | 0.82 | 0.83 | 00:00:00 | | 2001-05-03 | 43,500 | 0.82 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2001-05-04 | 13,500 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2001-05-07 | 280 | 0.84 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2001-05-08 | 4,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2001-05-09 | 6,500 | 0.89 | 0.90 | 0.81 | 0.81 | 00:00:00 | | 2001-05-11 | 10,000 | 0.85 | 0.86 | 0.85 | 0.86 | 00:00:00 | | 2001-05-14 | 8,500 | 0.85 | 0.86 | 0.82 | 0.82 | 00:00:00 | | 2001-05-15 | 1,500 | 0.84 | 0.86 | 0.84 | 0.86 | 00:00:00 | | 2001-05-16 | 39,800 | 0.89 | 1.00 | 0.89 | 1.00 | 00:00:00 | | 2001-05-17 | 22,600 | 1.10 | 1.10 | 1.00 | 1.00 | 00:00:00 | | 2001-05-18 | 41,300 | 1.05 | 1.15 | 0.99 | 1.15 | 00:00:00 | | 2001-05-22 | 38,300 | 1.14 | 1.14 | 1.00 | 1.03 | 00:00:00 | | 2001-05-23 | 21,900 | 1.01 | 1.09 | 1.01 | 1.09 | 00:00:00 | | 2001-05-24 | 42,700 | 1.09 | 1.15 | 1.01 | 1.05 | 00:00:00 | | 2001-05-25 | 44,600 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2001-05-28 | 26,300 | 1.10 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2001-05-29 | 12,000 | 1.10 | 1.12 | 1.06 | 1.06 | 00:00:00 | | 2001-05-30 | 20,300 | 1.06 | 1.09 | 1.06 | 1.06 | 00:00:00 | | 2001-05-31 | 7,000 | 1.03 | 1.12 | 1.03 | 1.12 | 00:00:00 | | 2001-06-01 | 5,400 | 1.10 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2001-06-04 | 18,000 | 1.10 | 1.12 | 1.06 | 1.12 | 00:00:00 | | 2001-06-05 | 10,800 | 1.12 | 1.12 | 1.09 | 1.09 | 00:00:00 | | 2001-06-06 | 2,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2001-06-07 | 12,000 | 1.13 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2001-06-08 | 70,600 | 1.16 | 1.27 | 1.15 | 1.27 | 00:00:00 | | 2001-06-11 | 9,000 | 1.30 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2001-06-12 | 50,400 | 1.30 | 1.30 | 1.20 | 1.20 | 00:00:00 | | 2001-06-13 | 45,900 | 1.19 | 1.25 | 1.19 | 1.20 | 00:00:00 | | 2001-06-14 | 5,700 | 1.24 | 1.24 | 1.20 | 1.20 | 00:00:00 | | 2001-06-15 | 17,000 | 1.20 | 1.20 | 1.05 | 1.20 | 00:00:00 | | 2001-06-18 | 4,900 | 1.20 | 1.25 | 1.15 | 1.25 | 00:00:00 | | 2001-06-19 | 23,100 | 1.07 | 1.20 | 1.07 | 1.15 | 00:00:00 | | 2001-06-20 | 11,000 | 1.20 | 1.20 | 1.13 | 1.15 | 00:00:00 | | 2001-06-21 | 3,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2001-06-22 | 700 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2001-06-25 | 5,700 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2001-06-27 | 3,800 | 1.15 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2001-06-28 | 13,000 | 1.11 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2001-06-29 | 2,800 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2001-07-04 | 1,600 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2001-07-05 | 8,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2001-07-09 | 41,600 | 1.09 | 1.09 | 1.05 | 1.05 | 00:00:00 | | 2001-07-10 | 35,600 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2001-07-11 | 300 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-07-12 | 700 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-07-13 | 1,700 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2001-07-16 | 7,300 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-07-17 | 10,700 | 1.05 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2001-07-18 | 500 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2001-07-19 | 38,400 | 1.02 | 1.06 | 1.02 | 1.06 | 00:00:00 | | 2001-07-20 | 2,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2001-07-23 | 39,600 | 1.08 | 1.08 | 1.01 | 1.01 | 00:00:00 | | 2001-07-24 | 1,500 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2001-07-25 | 800 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2001-07-26 | 7,100 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2001-07-27 | 5,000 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2001-07-30 | 1,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2001-08-01 | 24,200 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2001-08-02 | 6,500 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2001-08-03 | 6,300 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2001-08-07 | 10,800 | 1.03 | 1.08 | 1.03 | 1.03 | 00:00:00 | | 2001-08-08 | 1,600 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2001-08-09 | 27,800 | 1.07 | 1.12 | 1.04 | 1.05 | 00:00:00 | | 2001-08-10 | 4,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2001-08-13 | 6,800 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2001-08-14 | 7,900 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2001-08-15 | 6,200 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2001-08-16 | 13,000 | 1.03 | 1.03 | 1.01 | 1.01 | 00:00:00 | | 2001-08-17 | 2,100 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2001-08-21 | 22,400 | 1.11 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2001-08-22 | 5,200 | 1.09 | 1.14 | 1.09 | 1.14 | 00:00:00 | | 2001-08-23 | 8,600 | 1.09 | 1.09 | 1.01 | 1.05 | 00:00:00 | | 2001-08-24 | 600 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2001-08-27 | 2,100 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2001-08-28 | 12,700 | 1.01 | 1.05 | 0.85 | 1.05 | 00:00:00 | | 2001-08-29 | 7,000 | 1.12 | 1.12 | 1.00 | 1.00 | 00:00:00 | | 2001-08-30 | 15,200 | 0.98 | 1.05 | 0.90 | 1.05 | 00:00:00 | | 2001-08-31 | 5,300 | 0.92 | 1.05 | 0.91 | 1.05 | 00:00:00 | | 2001-09-04 | 6,300 | 1.05 | 1.05 | 0.85 | 1.00 | 00:00:00 | | 2001-09-05 | 10,000 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2001-09-06 | 114,000 | 0.95 | 1.02 | 0.90 | 1.00 | 00:00:00 | | 2001-09-07 | 13,400 | 1.11 | 1.15 | 1.11 | 1.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
