|
 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 | | 2004-02-12 | 4,187,700 | 2.95 | 3.06 | 2.95 | 3.01 | 00:00:00 | | 2004-02-13 | 1,812,500 | 3.05 | 3.06 | 2.85 | 2.92 | 00:00:00 | | 2004-02-16 | 216,500 | 2.93 | 2.93 | 2.88 | 2.90 | 00:00:00 | | 2004-02-17 | 5,947,200 | 2.97 | 3.03 | 2.95 | 2.98 | 00:00:00 | | 2004-02-18 | 6,668,800 | 3.02 | 3.04 | 2.90 | 2.90 | 00:00:00 | | 2004-02-19 | 2,260,800 | 2.89 | 2.99 | 2.88 | 2.95 | 00:00:00 | | 2004-02-20 | 2,233,800 | 2.94 | 2.94 | 2.84 | 2.88 | 00:00:00 | | 2004-02-23 | 1,682,900 | 2.90 | 2.90 | 2.77 | 2.77 | 00:00:00 | | 2004-02-24 | 1,154,300 | 2.81 | 2.93 | 2.81 | 2.88 | 00:00:00 | | 2004-02-25 | 1,042,600 | 2.84 | 2.92 | 2.80 | 2.87 | 00:00:00 | | 2004-02-26 | 1,001,800 | 2.84 | 2.92 | 2.84 | 2.90 | 00:00:00 | | 2004-02-27 | 2,942,000 | 2.90 | 2.99 | 2.88 | 2.95 | 00:00:00 | | 2004-03-01 | 3,592,800 | 3.00 | 3.15 | 2.98 | 3.13 | 00:00:00 | | 2004-03-02 | 5,625,600 | 3.16 | 3.24 | 3.11 | 3.22 | 00:00:00 | | 2004-03-03 | 6,354,900 | 3.20 | 3.20 | 3.00 | 3.02 | 00:00:00 | | 2004-03-04 | 1,495,400 | 3.06 | 3.08 | 2.96 | 2.96 | 00:00:00 | | 2004-03-05 | 1,053,200 | 3.07 | 3.11 | 3.03 | 3.10 | 00:00:00 | | 2004-03-08 | 1,670,000 | 3.11 | 3.18 | 3.11 | 3.15 | 00:00:00 | | 2004-03-09 | 1,592,900 | 3.18 | 3.18 | 3.07 | 3.09 | 00:00:00 | | 2004-03-10 | 1,305,800 | 3.09 | 3.09 | 2.95 | 2.98 | 00:00:00 | | 2004-03-11 | 4,122,900 | 2.95 | 3.01 | 2.93 | 2.99 | 00:00:00 | | 2004-03-12 | 2,198,800 | 2.99 | 3.03 | 2.96 | 2.98 | 00:00:00 | | 2004-03-15 | 440,900 | 3.04 | 3.07 | 3.00 | 3.03 | 00:00:00 | | 2004-03-16 | 810,600 | 3.03 | 3.07 | 2.98 | 3.02 | 00:00:00 | | 2004-03-17 | 435,500 | 3.00 | 3.05 | 2.98 | 3.04 | 00:00:00 | | 2004-03-18 | 5,053,000 | 3.06 | 3.37 | 3.06 | 3.30 | 00:00:00 | | 2004-03-19 | 7,669,400 | 3.32 | 3.43 | 3.24 | 3.30 | 00:00:00 | | 2004-03-22 | 4,827,600 | 3.35 | 3.39 | 3.15 | 3.23 | 00:00:00 | | 2004-03-23 | 4,024,800 | 3.23 | 3.31 | 3.21 | 3.28 | 00:00:00 | | 2004-03-24 | 1,956,300 | 3.26 | 3.26 | 3.19 | 3.19 | 00:00:00 | | 2004-03-25 | 789,600 | 3.17 | 3.24 | 3.16 | 3.21 | 00:00:00 | | 2004-03-26 | 7,059,600 | 3.25 | 3.29 | 3.20 | 3.20 | 00:00:00 | | 2004-03-29 | 1,140,100 | 3.20 | 3.23 | 3.13 | 3.15 | 00:00:00 | | 2004-03-30 | 4,526,500 | 3.16 | 3.23 | 3.16 | 3.20 | 00:00:00 | | 2004-03-31 | 3,567,500 | 3.22 | 3.28 | 3.19 | 3.25 | 00:00:00 | | 2004-04-01 | 2,170,600 | 3.25 | 3.30 | 3.23 | 3.25 | 00:00:00 | | 2004-04-02 | 2,137,700 | 3.20 | 3.23 | 3.16 | 3.22 | 00:00:00 | | 2004-04-05 | 626,500 | 3.22 | 3.22 | 3.16 | 3.17 | 00:00:00 | | 2004-04-06 | 785,800 | 3.21 | 3.22 | 3.14 | 3.14 | 00:00:00 | | 2004-04-07 | 1,106,500 | 3.16 | 3.20 | 3.14 | 3.16 | 00:00:00 | | 2004-04-08 | 769,700 | 3.15 | 3.17 | 3.05 | 3.08 | 00:00:00 | | 2004-04-12 | 1,363,000 | 3.08 | 3.08 | 3.01 | 3.02 | 00:00:00 | | 2004-04-13 | 5,428,600 | 2.94 | 2.98 | 2.71 | 2.90 | 00:00:00 | | 2004-04-14 | 3,849,500 | 2.79 | 2.95 | 2.73 | 2.85 | 00:00:00 | | 2004-04-15 | 1,885,600 | 2.84 | 2.93 | 2.82 | 2.85 | 00:00:00 | | 2004-04-16 | 545,000 | 2.87 | 2.94 | 2.87 | 2.92 | 00:00:00 | | 2004-04-19 | 448,400 | 2.96 | 2.97 | 2.91 | 2.94 | 00:00:00 | | 2004-04-20 | 451,000 | 2.85 | 2.92 | 2.75 | 2.80 | 00:00:00 | | 2004-04-21 | 2,327,900 | 2.68 | 2.89 | 2.62 | 2.89 | 00:00:00 | | 2004-04-22 | 1,668,400 | 2.78 | 2.96 | 2.78 | 2.93 | 00:00:00 | | 2004-04-23 | 2,341,600 | 2.95 | 2.95 | 2.85 | 2.85 | 00:00:00 | | 2004-04-26 | 1,381,500 | 2.88 | 2.90 | 2.81 | 2.87 | 00:00:00 | | 2004-04-27 | 1,590,000 | 2.92 | 2.92 | 2.85 | 2.86 | 00:00:00 | | 2004-04-28 | 2,577,600 | 2.80 | 2.80 | 2.42 | 2.53 | 00:00:00 | | 2004-04-29 | 1,941,000 | 2.61 | 2.65 | 2.49 | 2.49 | 00:00:00 | | 2004-04-30 | 909,200 | 2.55 | 2.58 | 2.40 | 2.41 | 00:00:00 | | 2004-05-03 | 1,278,000 | 2.41 | 2.43 | 2.35 | 2.35 | 00:00:00 | | 2004-05-04 | 2,263,000 | 2.43 | 2.51 | 2.42 | 2.51 | 00:00:00 | | 2004-05-05 | 1,255,100 | 2.53 | 2.56 | 2.44 | 2.50 | 00:00:00 | | 2004-05-06 | 952,300 | 2.47 | 2.47 | 2.37 | 2.45 | 00:00:00 | | 2004-05-07 | 1,705,200 | 2.40 | 2.40 | 2.30 | 2.35 | 00:00:00 | | 2004-05-10 | 5,308,700 | 2.21 | 2.21 | 2.03 | 2.05 | 00:00:00 | | 2004-05-11 | 3,694,700 | 2.05 | 2.05 | 1.86 | 1.98 | 00:00:00 | | 2004-05-12 | 2,878,600 | 2.03 | 2.07 | 1.93 | 1.95 | 00:00:00 | | 2004-05-13 | 2,237,100 | 1.98 | 1.98 | 1.88 | 1.90 | 00:00:00 | | 2004-05-14 | 711,200 | 1.93 | 1.93 | 1.90 | 1.91 | 00:00:00 | | 2004-05-17 | 2,196,900 | 1.97 | 2.00 | 1.93 | 1.94 | 00:00:00 | | 2004-05-18 | 1,035,400 | 1.94 | 1.94 | 1.90 | 1.93 | 00:00:00 | | 2004-05-19 | 3,031,500 | 1.95 | 2.13 | 1.95 | 2.05 | 00:00:00 | | 2004-05-20 | 506,700 | 2.05 | 2.05 | 1.99 | 2.02 | 00:00:00 | | 2004-05-21 | 1,255,100 | 2.09 | 2.16 | 2.06 | 2.15 | 00:00:00 | | 2004-05-25 | 1,645,700 | 2.20 | 2.26 | 2.18 | 2.21 | 00:00:00 | | 2004-05-26 | 2,133,500 | 2.25 | 2.27 | 2.18 | 2.18 | 00:00:00 | | 2004-05-27 | 1,114,600 | 2.30 | 2.30 | 2.18 | 2.19 | 00:00:00 | | 2004-05-28 | 1,502,300 | 2.20 | 2.24 | 2.17 | 2.18 | 00:00:00 | | 2004-05-31 | 73,300 | 2.20 | 2.20 | 2.15 | 2.17 | 00:00:00 | | 2004-06-01 | 1,377,600 | 2.22 | 2.26 | 2.17 | 2.17 | 00:00:00 | | 2004-06-02 | 690,700 | 2.18 | 2.18 | 2.05 | 2.10 | 00:00:00 | | 2004-06-03 | 501,600 | 2.10 | 2.10 | 1.97 | 2.02 | 00:00:00 | | 2004-06-04 | 628,400 | 1.98 | 2.09 | 1.97 | 2.04 | 00:00:00 | | 2004-06-07 | 449,500 | 2.10 | 2.11 | 2.07 | 2.07 | 00:00:00 | | 2004-06-08 | 724,600 | 2.09 | 2.09 | 2.03 | 2.08 | 00:00:00 | | 2004-06-09 | 2,240,500 | 2.02 | 2.02 | 1.96 | 1.99 | 00:00:00 | | 2004-06-10 | 427,000 | 1.99 | 2.01 | 1.95 | 1.99 | 00:00:00 | | 2004-06-11 | 820,600 | 1.97 | 1.99 | 1.95 | 1.96 | 00:00:00 | | 2004-06-14 | 1,042,800 | 1.98 | 1.98 | 1.86 | 1.90 | 00:00:00 | | 2004-06-15 | 495,100 | 1.91 | 1.94 | 1.89 | 1.89 | 00:00:00 | | 2004-06-16 | 453,300 | 1.88 | 1.95 | 1.88 | 1.93 | 00:00:00 | | 2004-06-17 | 553,400 | 1.95 | 2.08 | 1.95 | 2.05 | 00:00:00 | | 2004-06-18 | 1,826,200 | 2.12 | 2.15 | 2.08 | 2.13 | 00:00:00 | | 2004-06-21 | 572,800 | 2.11 | 2.14 | 2.04 | 2.06 | 00:00:00 | | 2004-06-22 | 420,100 | 2.07 | 2.09 | 2.04 | 2.06 | 00:00:00 | | 2004-06-23 | 426,000 | 2.07 | 2.07 | 2.01 | 2.03 | 00:00:00 | | 2004-06-24 | 432,100 | 2.06 | 2.18 | 2.06 | 2.17 | 00:00:00 | | 2004-06-25 | 546,400 | 2.17 | 2.17 | 2.10 | 2.14 | 00:00:00 | | 2004-06-28 | 482,900 | 2.18 | 2.23 | 2.07 | 2.11 | 00:00:00 | | 2004-06-29 | 187,200 | 2.07 | 2.11 | 2.04 | 2.08 | 00:00:00 | | 2004-06-30 | 312,000 | 2.06 | 2.13 | 2.04 | 2.08 | 00:00:00 | | 2004-07-02 | 152,700 | 2.08 | 2.17 | 2.08 | 2.10 | 00:00:00 | | 2004-07-05 | 27,500 | 2.11 | 2.11 | 2.06 | 2.10 | 00:00:00 | | 2004-07-06 | 253,600 | 2.09 | 2.10 | 2.06 | 2.08 | 00:00:00 | | 2004-07-07 | 1,927,000 | 2.12 | 2.19 | 2.10 | 2.16 | 00:00:00 | | 2004-07-08 | 819,000 | 2.20 | 2.27 | 2.20 | 2.24 | 00:00:00 | | 2004-07-09 | 524,900 | 2.25 | 2.29 | 2.22 | 2.24 | 00:00:00 | | 2004-07-12 | 160,300 | 2.20 | 2.24 | 2.20 | 2.21 | 00:00:00 | | 2004-07-13 | 191,200 | 2.20 | 2.20 | 2.11 | 2.16 | 00:00:00 | | 2004-07-14 | 320,600 | 2.18 | 2.23 | 2.13 | 2.20 | 00:00:00 | | 2004-07-15 | 1,041,400 | 2.20 | 2.20 | 2.11 | 2.11 | 00:00:00 | | 2004-07-16 | 398,400 | 2.15 | 2.16 | 2.04 | 2.09 | 00:00:00 | | 2004-07-19 | 735,400 | 2.09 | 2.09 | 1.98 | 2.01 | 00:00:00 | | 2004-07-20 | 249,600 | 2.00 | 2.02 | 1.95 | 1.99 | 00:00:00 | | 2004-07-21 | 402,100 | 1.99 | 2.01 | 1.97 | 2.01 | 00:00:00 | | 2004-07-22 | 564,700 | 2.01 | 2.02 | 1.96 | 1.99 | 00:00:00 | | 2004-07-23 | 836,100 | 1.99 | 2.00 | 1.95 | 1.98 | 00:00:00 | | 2004-07-26 | 1,101,100 | 1.98 | 2.00 | 1.95 | 2.00 | 00:00:00 | | 2004-07-27 | 835,600 | 2.00 | 2.22 | 1.89 | 2.09 | 00:00:00 | | 2004-07-28 | 411,900 | 2.05 | 2.09 | 2.02 | 2.05 | 00:00:00 | | 2004-07-29 | 292,800 | 1.99 | 2.09 | 1.99 | 2.06 | 00:00:00 | | 2004-07-30 | 325,700 | 2.15 | 2.16 | 2.09 | 2.11 | 00:00:00 | | 2004-08-03 | 2,116,000 | 2.10 | 2.27 | 2.09 | 2.25 | 00:00:00 | | 2004-08-04 | 707,900 | 2.19 | 2.23 | 2.05 | 2.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
