|
 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 | | 2002-03-18 | 42,700 | 1.32 | 1.32 | 1.28 | 1.30 | 00:00:00 | | 2002-03-19 | 183,600 | 1.31 | 1.32 | 1.27 | 1.31 | 00:00:00 | | 2002-03-20 | 30,300 | 1.31 | 1.32 | 1.31 | 1.32 | 00:00:00 | | 2002-03-21 | 82,400 | 1.32 | 1.32 | 1.30 | 1.30 | 00:00:00 | | 2002-03-22 | 226,400 | 1.28 | 1.30 | 1.26 | 1.27 | 00:00:00 | | 2002-03-25 | 85,800 | 1.27 | 1.27 | 1.25 | 1.26 | 00:00:00 | | 2002-03-26 | 95,400 | 1.27 | 1.27 | 1.19 | 1.24 | 00:00:00 | | 2002-03-27 | 896,100 | 1.26 | 1.34 | 1.24 | 1.31 | 00:00:00 | | 2002-03-28 | 1,900,500 | 1.31 | 1.35 | 1.30 | 1.34 | 00:00:00 | | 2002-04-01 | 763,500 | 1.32 | 1.50 | 1.32 | 1.40 | 00:00:00 | | 2002-04-02 | 371,400 | 1.41 | 1.53 | 1.41 | 1.46 | 00:00:00 | | 2002-04-03 | 435,300 | 1.49 | 1.49 | 1.30 | 1.30 | 00:00:00 | | 2002-04-04 | 305,900 | 1.35 | 1.35 | 1.32 | 1.33 | 00:00:00 | | 2002-04-05 | 638,000 | 1.34 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2002-04-08 | 164,100 | 1.31 | 1.35 | 1.30 | 1.34 | 00:00:00 | | 2002-04-09 | 219,800 | 1.34 | 1.34 | 1.25 | 1.30 | 00:00:00 | | 2002-04-10 | 460,100 | 1.30 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2002-04-11 | 447,500 | 1.35 | 1.38 | 1.33 | 1.35 | 00:00:00 | | 2002-04-12 | 110,300 | 1.35 | 1.40 | 1.30 | 1.37 | 00:00:00 | | 2002-04-15 | 288,000 | 1.41 | 1.43 | 1.36 | 1.42 | 00:00:00 | | 2002-04-16 | 96,900 | 1.40 | 1.40 | 1.36 | 1.38 | 00:00:00 | | 2002-04-17 | 517,700 | 1.40 | 1.47 | 1.39 | 1.42 | 00:00:00 | | 2002-04-18 | 239,600 | 1.42 | 1.50 | 1.41 | 1.45 | 00:00:00 | | 2002-04-19 | 106,700 | 1.44 | 1.47 | 1.40 | 1.47 | 00:00:00 | | 2002-04-22 | 709,000 | 1.48 | 1.56 | 1.48 | 1.55 | 00:00:00 | | 2002-04-23 | 346,500 | 1.55 | 1.56 | 1.53 | 1.55 | 00:00:00 | | 2002-04-24 | 357,100 | 1.58 | 1.70 | 1.55 | 1.66 | 00:00:00 | | 2002-04-25 | 355,600 | 1.74 | 1.75 | 1.62 | 1.62 | 00:00:00 | | 2002-04-26 | 239,800 | 1.70 | 1.85 | 1.65 | 1.75 | 00:00:00 | | 2002-04-29 | 437,700 | 1.79 | 2.04 | 1.73 | 1.90 | 00:00:00 | | 2002-04-30 | 239,800 | 1.89 | 1.89 | 1.77 | 1.79 | 00:00:00 | | 2002-05-01 | 482,400 | 1.80 | 1.90 | 1.76 | 1.83 | 00:00:00 | | 2002-05-02 | 282,500 | 1.83 | 1.84 | 1.80 | 1.80 | 00:00:00 | | 2002-05-03 | 249,200 | 1.85 | 1.90 | 1.81 | 1.85 | 00:00:00 | | 2002-05-06 | 400,600 | 1.87 | 1.90 | 1.83 | 1.90 | 00:00:00 | | 2002-05-07 | 158,600 | 1.87 | 1.93 | 1.82 | 1.82 | 00:00:00 | | 2002-05-08 | 121,500 | 1.83 | 1.85 | 1.76 | 1.80 | 00:00:00 | | 2002-05-09 | 243,700 | 1.80 | 1.85 | 1.80 | 1.85 | 00:00:00 | | 2002-05-10 | 212,600 | 1.85 | 1.92 | 1.82 | 1.92 | 00:00:00 | | 2002-05-13 | 170,200 | 1.92 | 1.95 | 1.89 | 1.90 | 00:00:00 | | 2002-05-14 | 124,400 | 1.86 | 1.86 | 1.77 | 1.77 | 00:00:00 | | 2002-05-15 | 42,300 | 1.79 | 1.84 | 1.76 | 1.77 | 00:00:00 | | 2002-05-16 | 61,100 | 1.80 | 1.84 | 1.76 | 1.76 | 00:00:00 | | 2002-05-17 | 97,600 | 1.77 | 1.83 | 1.75 | 1.83 | 00:00:00 | | 2002-05-21 | 743,900 | 1.96 | 2.04 | 1.92 | 1.98 | 00:00:00 | | 2002-05-22 | 422,500 | 2.02 | 2.08 | 1.97 | 2.05 | 00:00:00 | | 2002-05-23 | 354,100 | 2.04 | 2.07 | 1.97 | 2.00 | 00:00:00 | | 2002-05-24 | 235,300 | 2.00 | 2.02 | 1.86 | 2.01 | 00:00:00 | | 2002-05-27 | 114,900 | 2.00 | 2.04 | 1.95 | 2.00 | 00:00:00 | | 2002-05-28 | 264,100 | 2.00 | 2.18 | 1.97 | 2.18 | 00:00:00 | | 2002-05-29 | 280,500 | 2.20 | 2.23 | 2.08 | 2.17 | 00:00:00 | | 2002-05-30 | 142,000 | 2.15 | 2.20 | 2.06 | 2.12 | 00:00:00 | | 2002-05-31 | 244,800 | 2.17 | 2.17 | 2.02 | 2.07 | 00:00:00 | | 2002-06-03 | 204,600 | 2.05 | 2.05 | 1.97 | 2.05 | 00:00:00 | | 2002-06-04 | 567,700 | 2.10 | 2.25 | 2.05 | 2.16 | 00:00:00 | | 2002-06-05 | 174,000 | 2.10 | 2.10 | 2.00 | 2.03 | 00:00:00 | | 2002-06-06 | 783,600 | 1.96 | 1.96 | 1.86 | 1.92 | 00:00:00 | | 2002-06-07 | 1,890,300 | 1.91 | 1.92 | 1.85 | 1.85 | 00:00:00 | | 2002-06-10 | 738,000 | 1.85 | 2.00 | 1.75 | 1.75 | 00:00:00 | | 2002-06-11 | 184,500 | 1.76 | 1.87 | 1.75 | 1.87 | 00:00:00 | | 2002-06-12 | 169,700 | 1.89 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2002-06-13 | 198,600 | 1.80 | 1.81 | 1.75 | 1.78 | 00:00:00 | | 2002-06-14 | 197,400 | 1.82 | 1.85 | 1.75 | 1.75 | 00:00:00 | | 2002-06-17 | 206,900 | 1.75 | 1.77 | 1.68 | 1.68 | 00:00:00 | | 2002-06-18 | 237,000 | 1.80 | 1.80 | 1.75 | 1.77 | 00:00:00 | | 2002-06-19 | 113,800 | 1.82 | 1.84 | 1.80 | 1.81 | 00:00:00 | | 2002-06-20 | 228,500 | 1.84 | 1.84 | 1.76 | 1.80 | 00:00:00 | | 2002-06-21 | 198,000 | 1.82 | 1.82 | 1.70 | 1.80 | 00:00:00 | | 2002-06-24 | 2,824,100 | 1.86 | 1.90 | 1.79 | 1.80 | 00:00:00 | | 2002-06-25 | 345,900 | 1.79 | 1.79 | 1.70 | 1.74 | 00:00:00 | | 2002-06-26 | 1,804,000 | 1.76 | 1.76 | 1.65 | 1.70 | 00:00:00 | | 2002-06-27 | 159,500 | 1.70 | 1.70 | 1.56 | 1.59 | 00:00:00 | | 2002-06-28 | 297,800 | 1.55 | 1.60 | 1.51 | 1.59 | 00:00:00 | | 2002-07-02 | 557,800 | 1.54 | 1.57 | 1.39 | 1.50 | 00:00:00 | | 2002-07-03 | 671,400 | 1.50 | 1.50 | 1.41 | 1.45 | 00:00:00 | | 2002-07-04 | 367,400 | 1.42 | 1.43 | 1.41 | 1.41 | 00:00:00 | | 2002-07-05 | 145,700 | 1.43 | 1.44 | 1.35 | 1.44 | 00:00:00 | | 2002-07-08 | 290,100 | 1.44 | 1.45 | 1.40 | 1.44 | 00:00:00 | | 2002-07-09 | 764,700 | 1.42 | 1.64 | 1.42 | 1.64 | 00:00:00 | | 2002-07-10 | 179,900 | 1.64 | 1.65 | 1.55 | 1.55 | 00:00:00 | | 2002-07-11 | 390,000 | 1.62 | 1.62 | 1.50 | 1.50 | 00:00:00 | | 2002-07-12 | 291,600 | 1.50 | 1.57 | 1.45 | 1.45 | 00:00:00 | | 2002-07-15 | 239,600 | 1.48 | 1.53 | 1.40 | 1.48 | 00:00:00 | | 2002-07-16 | 76,900 | 1.45 | 1.50 | 1.43 | 1.48 | 00:00:00 | | 2002-07-17 | 24,400 | 1.47 | 1.51 | 1.45 | 1.51 | 00:00:00 | | 2002-07-18 | 5,100 | 1.53 | 1.53 | 1.45 | 1.51 | 00:00:00 | | 2002-07-19 | 894,600 | 1.54 | 1.59 | 1.40 | 1.55 | 00:00:00 | | 2002-07-22 | 57,000 | 1.57 | 1.57 | 1.42 | 1.42 | 00:00:00 | | 2002-07-23 | 276,400 | 1.42 | 1.42 | 1.20 | 1.28 | 00:00:00 | | 2002-07-24 | 165,500 | 1.20 | 1.34 | 1.20 | 1.34 | 00:00:00 | | 2002-07-25 | 322,400 | 1.38 | 1.38 | 1.25 | 1.26 | 00:00:00 | | 2002-07-26 | 1,240,100 | 1.15 | 1.23 | 1.06 | 1.14 | 00:00:00 | | 2002-07-29 | 570,500 | 1.15 | 1.19 | 1.06 | 1.13 | 00:00:00 | | 2002-07-30 | 903,500 | 1.17 | 1.30 | 1.17 | 1.27 | 00:00:00 | | 2002-07-31 | 308,800 | 1.25 | 1.30 | 1.21 | 1.30 | 00:00:00 | | 2002-08-01 | 1,383,500 | 1.24 | 1.25 | 1.20 | 1.22 | 00:00:00 | | 2002-08-02 | 538,000 | 1.25 | 1.36 | 1.24 | 1.35 | 00:00:00 | | 2002-08-06 | 116,900 | 1.37 | 1.39 | 1.30 | 1.35 | 00:00:00 | | 2002-08-07 | 359,200 | 1.41 | 1.50 | 1.36 | 1.48 | 00:00:00 | | 2002-08-08 | 50,300 | 1.50 | 1.52 | 1.41 | 1.45 | 00:00:00 | | 2002-08-09 | 94,500 | 1.45 | 1.53 | 1.45 | 1.48 | 00:00:00 | | 2002-08-12 | 115,700 | 1.50 | 1.52 | 1.41 | 1.42 | 00:00:00 | | 2002-08-13 | 50,300 | 1.41 | 1.41 | 1.32 | 1.39 | 00:00:00 | | 2002-08-14 | 28,600 | 1.45 | 1.46 | 1.35 | 1.36 | 00:00:00 | | 2002-08-15 | 1,086,000 | 1.38 | 1.50 | 1.38 | 1.48 | 00:00:00 | | 2002-08-16 | 11,200 | 1.52 | 1.53 | 1.49 | 1.49 | 00:00:00 | | 2002-08-19 | 50,300 | 1.42 | 1.49 | 1.35 | 1.47 | 00:00:00 | | 2002-08-20 | 25,100 | 1.42 | 1.45 | 1.38 | 1.40 | 00:00:00 | | 2002-08-21 | 32,800 | 1.39 | 1.45 | 1.35 | 1.38 | 00:00:00 | | 2002-08-22 | 34,400 | 1.37 | 1.38 | 1.33 | 1.35 | 00:00:00 | | 2002-08-23 | 32,900 | 1.33 | 1.35 | 1.33 | 1.33 | 00:00:00 | | 2002-08-26 | 27,700 | 1.32 | 1.37 | 1.31 | 1.31 | 00:00:00 | | 2002-08-27 | 359,500 | 1.38 | 1.42 | 1.36 | 1.40 | 00:00:00 | | 2002-08-28 | 130,800 | 1.37 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2002-08-29 | 557,700 | 1.40 | 1.41 | 1.35 | 1.38 | 00:00:00 | | 2002-08-30 | 39,700 | 1.36 | 1.39 | 1.35 | 1.35 | 00:00:00 | | 2002-09-03 | 175,800 | 1.35 | 1.50 | 1.35 | 1.50 | 00:00:00 | | 2002-09-04 | 129,000 | 1.49 | 1.50 | 1.45 | 1.47 | 00:00:00 | | 2002-09-05 | 1,093,600 | 1.50 | 1.50 | 1.44 | 1.50 | 00:00:00 | | 2002-09-06 | 94,000 | 1.53 | 1.54 | 1.50 | 1.51 | 00:00:00 | | 2002-09-09 | 1,028,000 | 1.54 | 1.61 | 1.48 | 1.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
