|
 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 | | 2003-02-28 | 101,200 | 1.85 | 1.90 | 1.85 | 1.89 | 00:00:00 | | 2003-03-03 | 68,600 | 1.89 | 1.89 | 1.78 | 1.82 | 00:00:00 | | 2003-03-04 | 355,300 | 1.90 | 1.90 | 1.88 | 1.90 | 00:00:00 | | 2003-03-05 | 228,400 | 1.93 | 1.95 | 1.87 | 1.92 | 00:00:00 | | 2003-03-06 | 187,700 | 1.94 | 1.95 | 1.88 | 1.92 | 00:00:00 | | 2003-03-07 | 303,500 | 1.92 | 1.92 | 1.87 | 1.88 | 00:00:00 | | 2003-03-10 | 399,900 | 1.88 | 1.90 | 1.70 | 1.72 | 00:00:00 | | 2003-03-11 | 195,500 | 1.73 | 1.75 | 1.73 | 1.74 | 00:00:00 | | 2003-03-12 | 516,100 | 1.71 | 1.72 | 1.66 | 1.68 | 00:00:00 | | 2003-03-13 | 1,371,900 | 1.58 | 1.69 | 1.57 | 1.62 | 00:00:00 | | 2003-03-14 | 361,500 | 1.61 | 1.75 | 1.61 | 1.75 | 00:00:00 | | 2003-03-17 | 109,000 | 1.75 | 1.80 | 1.73 | 1.80 | 00:00:00 | | 2003-03-18 | 160,000 | 1.75 | 1.81 | 1.75 | 1.80 | 00:00:00 | | 2003-03-19 | 98,500 | 1.79 | 1.82 | 1.76 | 1.80 | 00:00:00 | | 2003-03-20 | 128,900 | 1.75 | 1.80 | 1.75 | 1.76 | 00:00:00 | | 2003-03-21 | 121,200 | 1.75 | 1.77 | 1.63 | 1.65 | 00:00:00 | | 2003-03-24 | 109,400 | 1.71 | 1.71 | 1.63 | 1.64 | 00:00:00 | | 2003-03-25 | 171,200 | 1.68 | 1.69 | 1.57 | 1.63 | 00:00:00 | | 2003-03-26 | 72,200 | 1.69 | 1.70 | 1.66 | 1.70 | 00:00:00 | | 2003-03-27 | 88,300 | 1.72 | 1.72 | 1.66 | 1.69 | 00:00:00 | | 2003-03-28 | 254,100 | 1.67 | 1.73 | 1.65 | 1.72 | 00:00:00 | | 2003-03-31 | 179,600 | 1.75 | 1.79 | 1.68 | 1.74 | 00:00:00 | | 2003-04-01 | 20,200 | 1.73 | 1.73 | 1.70 | 1.72 | 00:00:00 | | 2003-04-02 | 100,300 | 1.68 | 1.70 | 1.62 | 1.65 | 00:00:00 | | 2003-04-03 | 54,800 | 1.65 | 1.70 | 1.62 | 1.67 | 00:00:00 | | 2003-04-04 | 22,200 | 1.64 | 1.72 | 1.64 | 1.72 | 00:00:00 | | 2003-04-07 | 71,200 | 1.70 | 1.72 | 1.64 | 1.69 | 00:00:00 | | 2003-04-08 | 102,900 | 1.70 | 1.70 | 1.63 | 1.68 | 00:00:00 | | 2003-04-09 | 205,400 | 1.64 | 1.77 | 1.64 | 1.76 | 00:00:00 | | 2003-04-10 | 595,000 | 1.85 | 1.92 | 1.80 | 1.90 | 00:00:00 | | 2003-04-11 | 131,900 | 1.85 | 1.85 | 1.79 | 1.80 | 00:00:00 | | 2003-04-14 | 66,800 | 1.79 | 1.80 | 1.78 | 1.79 | 00:00:00 | | 2003-04-15 | 119,800 | 1.80 | 1.80 | 1.79 | 1.79 | 00:00:00 | | 2003-04-16 | 285,400 | 1.80 | 1.80 | 1.65 | 1.75 | 00:00:00 | | 2003-04-17 | 103,000 | 1.70 | 1.75 | 1.70 | 1.74 | 00:00:00 | | 2003-04-21 | 381,900 | 1.73 | 1.76 | 1.73 | 1.76 | 00:00:00 | | 2003-04-22 | 121,200 | 1.78 | 1.78 | 1.76 | 1.76 | 00:00:00 | | 2003-04-23 | 1,244,300 | 1.76 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2003-04-24 | 239,300 | 1.75 | 1.75 | 1.68 | 1.70 | 00:00:00 | | 2003-04-25 | 123,300 | 1.70 | 1.70 | 1.68 | 1.68 | 00:00:00 | | 2003-04-28 | 136,700 | 1.69 | 1.69 | 1.65 | 1.65 | 00:00:00 | | 2003-04-29 | 821,800 | 1.65 | 1.65 | 1.46 | 1.47 | 00:00:00 | | 2003-04-30 | 10,857,300 | 1.51 | 1.61 | 1.50 | 1.57 | 00:00:00 | | 2003-05-01 | 492,900 | 1.60 | 1.60 | 1.57 | 1.60 | 00:00:00 | | 2003-05-02 | 787,200 | 1.60 | 1.60 | 1.51 | 1.51 | 00:00:00 | | 2003-05-05 | 1,037,600 | 1.53 | 1.53 | 1.35 | 1.44 | 00:00:00 | | 2003-05-06 | 228,700 | 1.46 | 1.48 | 1.44 | 1.48 | 00:00:00 | | 2003-05-07 | 195,200 | 1.48 | 1.48 | 1.44 | 1.45 | 00:00:00 | | 2003-05-08 | 361,100 | 1.46 | 1.46 | 1.41 | 1.45 | 00:00:00 | | 2003-05-09 | 98,700 | 1.42 | 1.45 | 1.42 | 1.45 | 00:00:00 | | 2003-05-12 | 115,000 | 1.47 | 1.47 | 1.45 | 1.46 | 00:00:00 | | 2003-05-13 | 228,600 | 1.47 | 1.47 | 1.38 | 1.40 | 00:00:00 | | 2003-05-14 | 222,600 | 1.39 | 1.40 | 1.37 | 1.39 | 00:00:00 | | 2003-05-15 | 2,923,000 | 1.39 | 1.39 | 1.28 | 1.32 | 00:00:00 | | 2003-05-16 | 78,900 | 1.30 | 1.35 | 1.30 | 1.34 | 00:00:00 | | 2003-05-20 | 299,800 | 1.37 | 1.41 | 1.36 | 1.39 | 00:00:00 | | 2003-05-21 | 257,500 | 1.40 | 1.41 | 1.38 | 1.41 | 00:00:00 | | 2003-05-22 | 79,600 | 1.40 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2003-05-23 | 57,900 | 1.38 | 1.38 | 1.36 | 1.38 | 00:00:00 | | 2003-05-26 | 125,300 | 1.35 | 1.40 | 1.35 | 1.38 | 00:00:00 | | 2003-05-27 | 237,500 | 1.41 | 1.41 | 1.38 | 1.38 | 00:00:00 | | 2003-05-28 | 50,500 | 1.37 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2003-05-29 | 164,300 | 1.40 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2003-05-30 | 608,500 | 1.40 | 1.40 | 1.35 | 1.36 | 00:00:00 | | 2003-06-02 | 137,600 | 1.35 | 1.37 | 1.33 | 1.37 | 00:00:00 | | 2003-06-03 | 1,549,600 | 1.37 | 1.37 | 1.32 | 1.37 | 00:00:00 | | 2003-06-04 | 1,075,200 | 1.37 | 1.37 | 1.35 | 1.36 | 00:00:00 | | 2003-06-05 | 1,839,500 | 1.40 | 1.50 | 1.40 | 1.48 | 00:00:00 | | 2003-06-06 | 343,600 | 1.47 | 1.48 | 1.40 | 1.48 | 00:00:00 | | 2003-06-09 | 83,300 | 1.48 | 1.48 | 1.43 | 1.46 | 00:00:00 | | 2003-06-10 | 173,700 | 1.44 | 1.46 | 1.41 | 1.45 | 00:00:00 | | 2003-06-11 | 205,300 | 1.46 | 1.46 | 1.42 | 1.45 | 00:00:00 | | 2003-06-12 | 1,510,500 | 1.43 | 1.44 | 1.39 | 1.44 | 00:00:00 | | 2003-06-13 | 490,300 | 1.43 | 1.50 | 1.43 | 1.50 | 00:00:00 | | 2003-06-16 | 900,800 | 1.47 | 1.47 | 1.37 | 1.42 | 00:00:00 | | 2003-06-17 | 837,300 | 1.44 | 1.46 | 1.39 | 1.46 | 00:00:00 | | 2003-06-18 | 224,700 | 1.46 | 1.46 | 1.38 | 1.43 | 00:00:00 | | 2003-06-19 | 837,400 | 1.41 | 1.46 | 1.41 | 1.45 | 00:00:00 | | 2003-06-20 | 337,500 | 1.45 | 1.46 | 1.43 | 1.45 | 00:00:00 | | 2003-06-23 | 115,900 | 1.45 | 1.48 | 1.42 | 1.47 | 00:00:00 | | 2003-06-24 | 423,700 | 1.47 | 1.50 | 1.40 | 1.42 | 00:00:00 | | 2003-06-25 | 749,400 | 1.42 | 1.42 | 1.38 | 1.40 | 00:00:00 | | 2003-06-26 | 467,300 | 1.42 | 1.42 | 1.38 | 1.40 | 00:00:00 | | 2003-06-27 | 446,200 | 1.40 | 1.42 | 1.40 | 1.40 | 00:00:00 | | 2003-06-30 | 220,200 | 1.42 | 1.42 | 1.37 | 1.37 | 00:00:00 | | 2003-07-02 | 242,500 | 1.41 | 1.50 | 1.39 | 1.48 | 00:00:00 | | 2003-07-03 | 115,300 | 1.48 | 1.49 | 1.45 | 1.47 | 00:00:00 | | 2003-07-04 | 133,000 | 1.48 | 1.55 | 1.47 | 1.55 | 00:00:00 | | 2003-07-07 | 188,600 | 1.50 | 1.53 | 1.48 | 1.51 | 00:00:00 | | 2003-07-08 | 292,600 | 1.54 | 1.55 | 1.49 | 1.50 | 00:00:00 | | 2003-07-09 | 689,700 | 1.50 | 1.57 | 1.48 | 1.57 | 00:00:00 | | 2003-07-10 | 659,300 | 1.56 | 1.61 | 1.51 | 1.55 | 00:00:00 | | 2003-07-11 | 376,800 | 1.55 | 1.58 | 1.50 | 1.50 | 00:00:00 | | 2003-07-14 | 251,400 | 1.51 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2003-07-15 | 209,500 | 1.50 | 1.50 | 1.47 | 1.50 | 00:00:00 | | 2003-07-16 | 159,700 | 1.50 | 1.50 | 1.47 | 1.48 | 00:00:00 | | 2003-07-17 | 86,700 | 1.48 | 1.50 | 1.46 | 1.49 | 00:00:00 | | 2003-07-18 | 304,700 | 1.49 | 1.55 | 1.48 | 1.53 | 00:00:00 | | 2003-07-21 | 542,400 | 1.50 | 1.63 | 1.50 | 1.60 | 00:00:00 | | 2003-07-22 | 411,600 | 1.60 | 1.67 | 1.59 | 1.64 | 00:00:00 | | 2003-07-23 | 2,147,900 | 1.65 | 1.74 | 1.65 | 1.70 | 00:00:00 | | 2003-07-24 | 154,400 | 1.74 | 1.75 | 1.69 | 1.69 | 00:00:00 | | 2003-07-25 | 331,200 | 1.70 | 1.78 | 1.68 | 1.68 | 00:00:00 | | 2003-07-28 | 1,952,900 | 1.69 | 1.70 | 1.66 | 1.69 | 00:00:00 | | 2003-07-29 | 671,300 | 1.69 | 1.69 | 1.67 | 1.67 | 00:00:00 | | 2003-07-30 | 863,000 | 1.65 | 1.69 | 1.64 | 1.64 | 00:00:00 | | 2003-07-31 | 727,400 | 1.68 | 1.72 | 1.66 | 1.72 | 00:00:00 | | 2003-08-01 | 854,300 | 1.73 | 1.75 | 1.70 | 1.71 | 00:00:00 | | 2003-08-05 | 402,300 | 1.78 | 1.78 | 1.75 | 1.77 | 00:00:00 | | 2003-08-06 | 240,700 | 1.75 | 1.77 | 1.73 | 1.75 | 00:00:00 | | 2003-08-07 | 107,800 | 1.75 | 1.75 | 1.70 | 1.72 | 00:00:00 | | 2003-08-08 | 460,300 | 1.71 | 1.82 | 1.71 | 1.80 | 00:00:00 | | 2003-08-11 | 1,152,700 | 1.84 | 1.88 | 1.77 | 1.78 | 00:00:00 | | 2003-08-12 | 304,800 | 1.77 | 1.80 | 1.71 | 1.76 | 00:00:00 | | 2003-08-13 | 3,703,800 | 1.77 | 1.92 | 1.77 | 1.83 | 00:00:00 | | 2003-08-14 | 4,320,000 | 1.88 | 1.97 | 1.88 | 1.89 | 00:00:00 | | 2003-08-15 | 408,500 | 1.92 | 1.92 | 1.82 | 1.88 | 00:00:00 | | 2003-08-18 | 526,300 | 1.88 | 1.90 | 1.85 | 1.90 | 00:00:00 | | 2003-08-19 | 693,800 | 1.90 | 1.96 | 1.84 | 1.96 | 00:00:00 | | 2003-08-20 | 1,630,400 | 1.99 | 2.04 | 1.97 | 2.03 | 00:00:00 | | 2003-08-21 | 832,300 | 2.02 | 2.02 | 1.90 | 1.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
