|
 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 | | 2002-09-09 | 1,028,000 | 1.54 | 1.61 | 1.48 | 1.54 | 00:00:00 | | 2002-09-10 | 527,400 | 1.50 | 1.64 | 1.50 | 1.64 | 00:00:00 | | 2002-09-11 | 86,500 | 1.63 | 1.63 | 1.50 | 1.58 | 00:00:00 | | 2002-09-12 | 287,500 | 1.58 | 1.68 | 1.55 | 1.66 | 00:00:00 | | 2002-09-13 | 638,800 | 1.65 | 1.65 | 1.55 | 1.60 | 00:00:00 | | 2002-09-16 | 234,200 | 1.54 | 1.65 | 1.54 | 1.64 | 00:00:00 | | 2002-09-17 | 152,400 | 1.52 | 1.63 | 1.50 | 1.60 | 00:00:00 | | 2002-09-18 | 449,100 | 1.66 | 1.67 | 1.62 | 1.64 | 00:00:00 | | 2002-09-19 | 177,700 | 1.66 | 1.67 | 1.60 | 1.66 | 00:00:00 | | 2002-09-20 | 92,200 | 1.67 | 1.67 | 1.61 | 1.64 | 00:00:00 | | 2002-09-23 | 118,500 | 1.63 | 1.65 | 1.60 | 1.63 | 00:00:00 | | 2002-09-24 | 275,700 | 1.62 | 1.67 | 1.62 | 1.67 | 00:00:00 | | 2002-09-25 | 110,300 | 1.68 | 1.68 | 1.55 | 1.60 | 00:00:00 | | 2002-09-26 | 94,500 | 1.58 | 1.58 | 1.50 | 1.50 | 00:00:00 | | 2002-09-27 | 118,900 | 1.50 | 1.54 | 1.42 | 1.53 | 00:00:00 | | 2002-09-30 | 88,700 | 1.50 | 1.54 | 1.46 | 1.48 | 00:00:00 | | 2002-10-01 | 49,600 | 1.51 | 1.51 | 1.44 | 1.51 | 00:00:00 | | 2002-10-02 | 143,500 | 1.51 | 1.54 | 1.40 | 1.40 | 00:00:00 | | 2002-10-03 | 177,000 | 1.40 | 1.46 | 1.38 | 1.38 | 00:00:00 | | 2002-10-04 | 73,000 | 1.39 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2002-10-07 | 28,300 | 1.40 | 1.40 | 1.34 | 1.34 | 00:00:00 | | 2002-10-08 | 217,400 | 1.33 | 1.33 | 1.19 | 1.20 | 00:00:00 | | 2002-10-09 | 325,300 | 1.20 | 1.25 | 1.18 | 1.22 | 00:00:00 | | 2002-10-10 | 177,900 | 1.23 | 1.25 | 1.18 | 1.20 | 00:00:00 | | 2002-10-11 | 148,600 | 1.24 | 1.30 | 1.21 | 1.25 | 00:00:00 | | 2002-10-15 | 241,400 | 1.28 | 1.28 | 1.12 | 1.25 | 00:00:00 | | 2002-10-16 | 4,880,700 | 1.25 | 1.29 | 1.10 | 1.15 | 00:00:00 | | 2002-10-17 | 3,098,400 | 1.13 | 1.30 | 1.10 | 1.30 | 00:00:00 | | 2002-10-18 | 10,800 | 1.20 | 1.28 | 1.20 | 1.28 | 00:00:00 | | 2002-10-21 | 102,300 | 1.24 | 1.27 | 1.24 | 1.27 | 00:00:00 | | 2002-10-22 | 143,600 | 1.25 | 1.34 | 1.25 | 1.34 | 00:00:00 | | 2002-10-23 | 270,100 | 1.32 | 1.32 | 1.28 | 1.32 | 00:00:00 | | 2002-10-24 | 347,300 | 1.32 | 1.34 | 1.27 | 1.34 | 00:00:00 | | 2002-10-25 | 58,600 | 1.33 | 1.35 | 1.32 | 1.32 | 00:00:00 | | 2002-10-28 | 114,500 | 1.35 | 1.35 | 1.25 | 1.30 | 00:00:00 | | 2002-10-29 | 888,100 | 1.30 | 1.35 | 1.25 | 1.25 | 00:00:00 | | 2002-10-30 | 62,300 | 1.35 | 1.35 | 1.25 | 1.28 | 00:00:00 | | 2002-10-31 | 32,600 | 1.33 | 1.33 | 1.27 | 1.29 | 00:00:00 | | 2002-11-01 | 162,100 | 1.35 | 1.40 | 1.31 | 1.31 | 00:00:00 | | 2002-11-04 | 51,800 | 1.32 | 1.33 | 1.30 | 1.31 | 00:00:00 | | 2002-11-05 | 60,000 | 1.37 | 1.37 | 1.31 | 1.33 | 00:00:00 | | 2002-11-06 | 145,600 | 1.34 | 1.35 | 1.28 | 1.28 | 00:00:00 | | 2002-11-07 | 59,400 | 1.35 | 1.35 | 1.30 | 1.32 | 00:00:00 | | 2002-11-08 | 167,400 | 1.34 | 1.35 | 1.32 | 1.32 | 00:00:00 | | 2002-11-11 | 240 | 1.31 | 1.39 | 1.31 | 1.35 | 00:00:00 | | 2002-11-12 | 1,540,700 | 1.34 | 1.46 | 1.34 | 1.46 | 00:00:00 | | 2002-11-13 | 293,200 | 1.42 | 1.46 | 1.33 | 1.35 | 00:00:00 | | 2002-11-14 | 68,900 | 1.38 | 1.38 | 1.35 | 1.35 | 00:00:00 | | 2002-11-15 | 67,500 | 1.35 | 1.41 | 1.35 | 1.39 | 00:00:00 | | 2002-11-18 | 382,300 | 1.40 | 1.40 | 1.35 | 1.36 | 00:00:00 | | 2002-11-19 | 58,000 | 1.38 | 1.38 | 1.32 | 1.32 | 00:00:00 | | 2002-11-20 | 57,500 | 1.30 | 1.30 | 1.26 | 1.30 | 00:00:00 | | 2002-11-21 | 86,300 | 1.36 | 1.38 | 1.30 | 1.30 | 00:00:00 | | 2002-11-22 | 99,700 | 1.30 | 1.38 | 1.29 | 1.33 | 00:00:00 | | 2002-11-25 | 50,400 | 1.34 | 1.35 | 1.31 | 1.33 | 00:00:00 | | 2002-11-26 | 118,800 | 1.35 | 1.35 | 1.29 | 1.34 | 00:00:00 | | 2002-11-27 | 164,500 | 1.34 | 1.35 | 1.23 | 1.27 | 00:00:00 | | 2002-11-28 | 63,500 | 1.25 | 1.30 | 1.24 | 1.27 | 00:00:00 | | 2002-11-29 | 117,600 | 1.30 | 1.30 | 1.24 | 1.29 | 00:00:00 | | 2002-12-02 | 92,900 | 1.25 | 1.35 | 1.25 | 1.30 | 00:00:00 | | 2002-12-03 | 169,500 | 1.30 | 1.35 | 1.27 | 1.31 | 00:00:00 | | 2002-12-04 | 73,500 | 1.32 | 1.35 | 1.30 | 1.34 | 00:00:00 | | 2002-12-05 | 390,800 | 1.29 | 1.33 | 1.25 | 1.31 | 00:00:00 | | 2002-12-06 | 276,600 | 1.35 | 1.40 | 1.33 | 1.39 | 00:00:00 | | 2002-12-09 | 494,200 | 1.39 | 1.39 | 1.30 | 1.34 | 00:00:00 | | 2002-12-10 | 876,800 | 1.36 | 1.37 | 1.30 | 1.30 | 00:00:00 | | 2002-12-11 | 76,500 | 1.32 | 1.35 | 1.32 | 1.34 | 00:00:00 | | 2002-12-12 | 938,100 | 1.35 | 1.51 | 1.33 | 1.50 | 00:00:00 | | 2002-12-13 | 238,800 | 1.55 | 1.55 | 1.45 | 1.50 | 00:00:00 | | 2002-12-16 | 5,195,800 | 1.55 | 1.65 | 1.43 | 1.62 | 00:00:00 | | 2002-12-17 | 1,117,500 | 1.63 | 1.67 | 1.49 | 1.50 | 00:00:00 | | 2002-12-18 | 1,413,900 | 1.54 | 1.59 | 1.52 | 1.55 | 00:00:00 | | 2002-12-19 | 927,900 | 1.60 | 1.61 | 1.53 | 1.53 | 00:00:00 | | 2002-12-20 | 214,000 | 1.50 | 1.50 | 1.42 | 1.45 | 00:00:00 | | 2002-12-23 | 117,600 | 1.45 | 1.53 | 1.44 | 1.46 | 00:00:00 | | 2002-12-24 | 235,400 | 1.49 | 1.49 | 1.46 | 1.46 | 00:00:00 | | 2002-12-27 | 176,600 | 1.53 | 1.59 | 1.48 | 1.48 | 00:00:00 | | 2002-12-30 | 52,200 | 1.54 | 1.54 | 1.45 | 1.48 | 00:00:00 | | 2002-12-31 | 71,600 | 1.50 | 1.53 | 1.49 | 1.51 | 00:00:00 | | 2003-01-02 | 21,100 | 1.50 | 1.50 | 1.46 | 1.48 | 00:00:00 | | 2003-01-03 | 360,300 | 1.48 | 1.60 | 1.46 | 1.58 | 00:00:00 | | 2003-01-06 | 427,900 | 1.59 | 1.64 | 1.56 | 1.59 | 00:00:00 | | 2003-01-07 | 168,800 | 1.56 | 1.59 | 1.54 | 1.55 | 00:00:00 | | 2003-01-08 | 177,000 | 1.52 | 1.58 | 1.51 | 1.57 | 00:00:00 | | 2003-01-09 | 282,600 | 1.57 | 1.62 | 1.50 | 1.62 | 00:00:00 | | 2003-01-10 | 937,800 | 1.62 | 1.64 | 1.55 | 1.63 | 00:00:00 | | 2003-01-13 | 400,600 | 1.63 | 1.68 | 1.62 | 1.68 | 00:00:00 | | 2003-01-14 | 416,100 | 1.68 | 1.69 | 1.56 | 1.60 | 00:00:00 | | 2003-01-15 | 65,900 | 1.55 | 1.58 | 1.53 | 1.56 | 00:00:00 | | 2003-01-16 | 322,200 | 1.61 | 1.66 | 1.56 | 1.65 | 00:00:00 | | 2003-01-17 | 150,100 | 1.60 | 1.63 | 1.60 | 1.63 | 00:00:00 | | 2003-01-20 | 122,300 | 1.61 | 1.63 | 1.59 | 1.62 | 00:00:00 | | 2003-01-21 | 234,900 | 1.62 | 1.65 | 1.60 | 1.62 | 00:00:00 | | 2003-01-22 | 208,400 | 1.66 | 1.68 | 1.63 | 1.66 | 00:00:00 | | 2003-01-23 | 1,072,300 | 1.69 | 1.78 | 1.68 | 1.69 | 00:00:00 | | 2003-01-24 | 3,224,600 | 1.72 | 1.88 | 1.70 | 1.86 | 00:00:00 | | 2003-01-27 | 1,562,700 | 1.86 | 1.97 | 1.82 | 1.88 | 00:00:00 | | 2003-01-28 | 522,500 | 1.87 | 1.87 | 1.72 | 1.80 | 00:00:00 | | 2003-01-29 | 1,099,500 | 1.78 | 1.80 | 1.70 | 1.71 | 00:00:00 | | 2003-01-30 | 1,194,900 | 1.71 | 1.83 | 1.70 | 1.80 | 00:00:00 | | 2003-01-31 | 534,100 | 1.80 | 1.95 | 1.75 | 1.95 | 00:00:00 | | 2003-02-03 | 357,400 | 1.90 | 1.91 | 1.81 | 1.90 | 00:00:00 | | 2003-02-04 | 576,000 | 1.93 | 2.00 | 1.93 | 1.97 | 00:00:00 | | 2003-02-05 | 4,115,300 | 2.00 | 2.05 | 1.87 | 1.90 | 00:00:00 | | 2003-02-06 | 241,600 | 1.90 | 1.90 | 1.78 | 1.81 | 00:00:00 | | 2003-02-07 | 150,900 | 1.78 | 1.84 | 1.76 | 1.84 | 00:00:00 | | 2003-02-10 | 189,400 | 1.87 | 1.89 | 1.71 | 1.71 | 00:00:00 | | 2003-02-11 | 237,500 | 1.70 | 1.83 | 1.69 | 1.80 | 00:00:00 | | 2003-02-12 | 312,900 | 1.80 | 1.80 | 1.74 | 1.76 | 00:00:00 | | 2003-02-13 | 150,200 | 1.74 | 1.90 | 1.74 | 1.88 | 00:00:00 | | 2003-02-14 | 172,800 | 1.85 | 1.88 | 1.84 | 1.88 | 00:00:00 | | 2003-02-17 | 70,800 | 1.80 | 1.88 | 1.80 | 1.85 | 00:00:00 | | 2003-02-18 | 950,600 | 1.86 | 1.86 | 1.80 | 1.85 | 00:00:00 | | 2003-02-19 | 103,800 | 1.85 | 1.95 | 1.85 | 1.91 | 00:00:00 | | 2003-02-20 | 128,500 | 1.95 | 1.95 | 1.91 | 1.95 | 00:00:00 | | 2003-02-21 | 699,900 | 1.94 | 1.95 | 1.90 | 1.91 | 00:00:00 | | 2003-02-24 | 230,900 | 1.91 | 1.94 | 1.87 | 1.88 | 00:00:00 | | 2003-02-25 | 164,000 | 1.86 | 1.91 | 1.82 | 1.82 | 00:00:00 | | 2003-02-26 | 100,600 | 1.85 | 1.87 | 1.83 | 1.84 | 00:00:00 | | 2003-02-27 | 99,900 | 1.83 | 1.84 | 1.75 | 1.80 | 00:00:00 | | 2003-02-28 | 101,200 | 1.85 | 1.90 | 1.85 | 1.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
