|
 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 | | 2001-09-07 | 13,400 | 1.11 | 1.15 | 1.11 | 1.15 | 00:00:00 | | 2001-09-10 | 8,800 | 1.00 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2001-09-11 | 55 | 1.08 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2001-09-13 | 32,100 | 1.05 | 1.10 | 1.00 | 1.10 | 00:00:00 | | 2001-09-14 | 20,500 | 1.10 | 1.23 | 1.10 | 1.23 | 00:00:00 | | 2001-09-17 | 25,800 | 1.24 | 1.24 | 1.08 | 1.15 | 00:00:00 | | 2001-09-18 | 20,000 | 1.15 | 1.18 | 1.10 | 1.18 | 00:00:00 | | 2001-09-19 | 32,300 | 1.19 | 1.20 | 1.09 | 1.09 | 00:00:00 | | 2001-09-20 | 6,100 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2001-09-21 | 12,500 | 1.15 | 1.18 | 1.12 | 1.12 | 00:00:00 | | 2001-09-24 | 37,500 | 1.12 | 1.20 | 1.12 | 1.20 | 00:00:00 | | 2001-09-25 | 7,600 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2001-09-26 | 21,900 | 1.16 | 1.20 | 1.16 | 1.20 | 00:00:00 | | 2001-09-27 | 28,900 | 1.20 | 1.35 | 1.20 | 1.35 | 00:00:00 | | 2001-09-28 | 146,600 | 1.30 | 1.40 | 1.25 | 1.40 | 00:00:00 | | 2001-10-01 | 38,700 | 1.48 | 1.48 | 1.37 | 1.37 | 00:00:00 | | 2001-10-02 | 6,000 | 1.37 | 1.37 | 1.36 | 1.36 | 00:00:00 | | 2001-10-03 | 26,000 | 1.25 | 1.38 | 1.25 | 1.38 | 00:00:00 | | 2001-10-04 | 19,600 | 1.35 | 1.36 | 1.35 | 1.36 | 00:00:00 | | 2001-10-05 | 9,500 | 1.36 | 1.38 | 1.35 | 1.35 | 00:00:00 | | 2001-10-09 | 9,700 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2001-10-10 | 21,000 | 1.35 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2001-10-11 | 35,800 | 1.35 | 1.38 | 1.35 | 1.35 | 00:00:00 | | 2001-10-12 | 5,000 | 1.35 | 1.39 | 1.35 | 1.35 | 00:00:00 | | 2001-10-15 | 22,500 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2001-10-16 | 8,400 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2001-10-17 | 6,300 | 1.36 | 1.36 | 1.35 | 1.35 | 00:00:00 | | 2001-10-18 | 2,000 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2001-10-19 | 8,500 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2001-10-22 | 15,600 | 1.35 | 1.36 | 1.35 | 1.35 | 00:00:00 | | 2001-10-23 | 15,300 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2001-10-24 | 3,900 | 1.30 | 1.38 | 1.30 | 1.38 | 00:00:00 | | 2001-10-25 | 10,000 | 1.37 | 1.37 | 1.30 | 1.30 | 00:00:00 | | 2001-10-26 | 2,500 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2001-10-29 | 23,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2001-10-30 | 700 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2001-10-31 | 4,300 | 1.30 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2001-11-01 | 56,000 | 1.33 | 1.33 | 1.15 | 1.32 | 00:00:00 | | 2001-11-05 | 10,200 | 1.38 | 1.45 | 1.30 | 1.30 | 00:00:00 | | 2001-11-06 | 8,100 | 1.30 | 1.44 | 1.30 | 1.31 | 00:00:00 | | 2001-11-08 | 8,700 | 1.30 | 1.43 | 1.30 | 1.43 | 00:00:00 | | 2001-11-09 | 64,000 | 1.30 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2001-11-12 | 400 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2001-11-13 | 6,200 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2001-11-14 | 9,100 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2001-11-15 | 48,600 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2001-11-16 | 11,000 | 1.35 | 1.35 | 1.17 | 1.17 | 00:00:00 | | 2001-11-19 | 16,200 | 1.30 | 1.30 | 1.20 | 1.20 | 00:00:00 | | 2001-11-20 | 1,300 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2001-11-26 | 2,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2001-11-29 | 3,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2001-11-30 | 1,600 | 1.25 | 1.25 | 1.21 | 1.21 | 00:00:00 | | 2001-12-03 | 4,200 | 1.16 | 1.30 | 1.16 | 1.22 | 00:00:00 | | 2001-12-05 | 5,100 | 1.30 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2001-12-06 | 25,100 | 1.30 | 1.43 | 1.30 | 1.43 | 00:00:00 | | 2001-12-07 | 8,200 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2001-12-10 | 300 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2001-12-11 | 14,900 | 1.30 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2001-12-12 | 3,100 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2001-12-17 | 4,700 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2001-12-18 | 17,000 | 1.30 | 1.30 | 1.26 | 1.28 | 00:00:00 | | 2001-12-19 | 19,900 | 1.28 | 1.34 | 1.26 | 1.34 | 00:00:00 | | 2001-12-20 | 11,800 | 1.36 | 1.36 | 1.30 | 1.30 | 00:00:00 | | 2001-12-21 | 10,500 | 1.26 | 1.30 | 1.26 | 1.30 | 00:00:00 | | 2001-12-24 | 1,900 | 1.30 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2001-12-27 | 9,000 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2001-12-28 | 2,000 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2001-12-31 | 23,700 | 1.35 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2002-01-02 | 500 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2002-01-03 | 35,000 | 1.33 | 1.33 | 1.27 | 1.27 | 00:00:00 | | 2002-01-07 | 6,000 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2002-01-08 | 8,100 | 1.33 | 1.33 | 1.27 | 1.29 | 00:00:00 | | 2002-01-09 | 12,600 | 1.30 | 1.41 | 1.30 | 1.41 | 00:00:00 | | 2002-01-10 | 2,054,600 | 1.40 | 1.55 | 1.26 | 1.40 | 00:00:00 | | 2002-01-11 | 50,300 | 1.40 | 1.42 | 1.36 | 1.36 | 00:00:00 | | 2002-01-14 | 7,000 | 1.40 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2002-01-15 | 25,200 | 1.36 | 1.40 | 1.36 | 1.40 | 00:00:00 | | 2002-01-16 | 134,900 | 1.36 | 1.40 | 1.36 | 1.40 | 00:00:00 | | 2002-01-17 | 26,800 | 1.50 | 1.50 | 1.38 | 1.38 | 00:00:00 | | 2002-01-18 | 5,500 | 1.36 | 1.36 | 1.35 | 1.35 | 00:00:00 | | 2002-01-21 | 5,500 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2002-01-22 | 500 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2002-01-23 | 9,500 | 1.36 | 1.36 | 1.35 | 1.35 | 00:00:00 | | 2002-01-24 | 11,000 | 1.35 | 1.35 | 1.33 | 1.33 | 00:00:00 | | 2002-01-25 | 3,500 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2002-01-28 | 3,400 | 1.33 | 1.35 | 1.33 | 1.33 | 00:00:00 | | 2002-01-29 | 678,000 | 1.45 | 1.45 | 1.33 | 1.40 | 00:00:00 | | 2002-01-30 | 33,100 | 1.45 | 1.45 | 1.35 | 1.40 | 00:00:00 | | 2002-01-31 | 24,100 | 1.40 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2002-02-01 | 1,060 | 1.40 | 1.40 | 1.36 | 1.40 | 00:00:00 | | 2002-02-04 | 360,700 | 1.42 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2002-02-05 | 175,800 | 1.50 | 1.50 | 1.45 | 1.47 | 00:00:00 | | 2002-02-06 | 33,700 | 1.51 | 1.51 | 1.45 | 1.45 | 00:00:00 | | 2002-02-07 | 300 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2002-02-08 | 48,600 | 1.50 | 1.63 | 1.50 | 1.60 | 00:00:00 | | 2002-02-11 | 60,900 | 1.60 | 1.60 | 1.44 | 1.46 | 00:00:00 | | 2002-02-12 | 107,100 | 1.41 | 1.45 | 1.37 | 1.45 | 00:00:00 | | 2002-02-13 | 10,000 | 1.41 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2002-02-14 | 5,000 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | | 2002-02-15 | 12,300 | 1.55 | 1.55 | 1.45 | 1.48 | 00:00:00 | | 2002-02-18 | 23,700 | 1.50 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2002-02-19 | 39,600 | 1.42 | 1.42 | 1.40 | 1.40 | 00:00:00 | | 2002-02-20 | 1,500 | 1.41 | 1.43 | 1.41 | 1.43 | 00:00:00 | | 2002-02-21 | 4,800 | 1.50 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2002-02-22 | 23,200 | 1.45 | 1.65 | 1.45 | 1.45 | 00:00:00 | | 2002-02-25 | 6,900 | 1.50 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2002-02-26 | 26,800 | 1.55 | 1.55 | 1.51 | 1.55 | 00:00:00 | | 2002-02-27 | 88,500 | 1.49 | 1.49 | 1.40 | 1.45 | 00:00:00 | | 2002-02-28 | 24,100 | 1.46 | 1.47 | 1.43 | 1.43 | 00:00:00 | | 2002-03-01 | 74,800 | 1.47 | 1.47 | 1.37 | 1.37 | 00:00:00 | | 2002-03-04 | 110,400 | 1.40 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2002-03-05 | 47,700 | 1.38 | 1.41 | 1.37 | 1.37 | 00:00:00 | | 2002-03-06 | 185,000 | 1.37 | 1.42 | 1.32 | 1.40 | 00:00:00 | | 2002-03-07 | 208,500 | 1.45 | 1.45 | 1.36 | 1.37 | 00:00:00 | | 2002-03-08 | 38,500 | 1.37 | 1.37 | 1.34 | 1.35 | 00:00:00 | | 2002-03-11 | 231,700 | 1.39 | 1.39 | 1.35 | 1.37 | 00:00:00 | | 2002-03-12 | 124,600 | 1.37 | 1.37 | 1.35 | 1.35 | 00:00:00 | | 2002-03-13 | 132,400 | 1.36 | 1.36 | 1.30 | 1.35 | 00:00:00 | | 2002-03-14 | 64,600 | 1.35 | 1.35 | 1.33 | 1.33 | 00:00:00 | | 2002-03-15 | 15,500 | 1.34 | 1.34 | 1.26 | 1.26 | 00:00:00 | | 2002-03-18 | 42,700 | 1.32 | 1.32 | 1.28 | 1.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
