Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Ngex Res Inc (TSX: NGQ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2010 0.5500 0.5500 0.5500 0.5500 7,182 +0.01(+1.85%)
May 28, 2010 0.5500 0.5500 0.5300 0.5400 67,936 +0.00(+0.00%)
May 27, 2010 0.5500 0.5500 0.5400 0.5400 43,128 -0.01(-1.82%)
May 26, 2010 0.5500 0.5500 0.5500 0.5500 6,000 +0.02(+3.77%)
May 25, 2010 0.5400 0.5500 0.5000 0.5300 316,065 -0.02(-3.64%)
May 21, 2010 0.5500 0.5500 0.5100 0.5500 120,920 +0.00(+0.00%)
May 20, 2010 0.5500 0.5600 0.5500 0.5500 84,297 -0.01(-1.79%)
May 19, 2010 0.5600 0.5600 0.5500 0.5600 150,335 +0.00(+0.00%)
May 18, 2010 0.5800 0.5900 0.5500 0.5600 240,400 -0.02(-3.45%)
May 17, 2010 0.5900 0.5900 0.5800 0.5800 39,000 -0.02(-3.33%)
May 14, 2010 0.6100 0.6200 0.6000 0.6000 59,410 -0.01(-1.64%)
May 13, 2010 0.6100 0.6200 0.6100 0.6100 38,905 +0.00(+0.00%)
May 12, 2010 0.5600 0.6100 0.5500 0.6100 146,260 +0.05(+8.93%)
May 11, 2010 0.5500 0.5800 0.5500 0.5600 60,400 -0.01(-1.75%)
May 10, 2010 0.5600 0.5700 0.5500 0.5700 27,500 +0.00(+0.00%)
May 07, 2010 0.5600 0.5700 0.5500 0.5700 20,749 +0.02(+3.64%)
May 06, 2010 0.5600 0.5600 0.5500 0.5500 17,920 -0.05(-8.33%)
May 05, 2010 0.6000 0.6000 0.6000 0.6000 2,000 +0.00(+0.00%)
May 04, 2010 0.6200 0.6200 0.5600 0.6000 196,672 -0.02(-3.23%)
May 03, 2010 0.6000 0.6300 0.6000 0.6200 22,374 -0.01(-1.59%)
Apr 30, 2010 0.6300 0.6300 0.6300 0.6300 1,200 +0.00(+0.00%)
Apr 29, 2010 0.6100 0.6300 0.6100 0.6300 4,834 -0.01(-1.56%)
Apr 28, 2010 0.6100 0.6400 0.6000 0.6400 128,047 +0.03(+4.92%)
Apr 27, 2010 0.6100 0.6100 0.6100 0.6100 18,587 +0.00(+0.00%)
Apr 26, 2010 0.6200 0.6200 0.6100 0.6100 11,706 +0.00(+0.00%)
Apr 23, 2010 0.6300 0.6300 0.6100 0.6100 22,032 -0.02(-3.17%)
Apr 22, 2010 0.6300 0.6300 0.6200 0.6300 164,500 +0.00(+0.00%)
Apr 21, 2010 0.6300 0.6300 0.6300 0.6300 25,285 -0.01(-1.56%)
Apr 20, 2010 0.6400 0.6400 0.6300 0.6400 10,811 +0.00(+0.00%)
Apr 19, 2010 0.6400 0.6400 0.6400 0.6400 6,000 +0.00(+0.00%)
Apr 16, 2010 0.6400 0.6500 0.6300 0.6400 54,827 -0.01(-1.54%)
Apr 15, 2010 0.6600 0.6700 0.6500 0.6500 28,115 +0.01(+1.56%)
Apr 14, 2010 0.6600 0.6600 0.6400 0.6400 101,142 -0.03(-4.48%)
Apr 13, 2010 0.6800 0.6800 0.6500 0.6700 22,784 -0.01(-1.47%)
Apr 12, 2010 0.6700 0.6800 0.6700 0.6800 7,648 +0.03(+4.62%)
Apr 09, 2010 0.6500 0.6600 0.6400 0.6500 24,287 +0.00(+0.00%)
Apr 08, 2010 0.6400 0.6600 0.6400 0.6500 93,210 +0.01(+1.56%)
Apr 07, 2010 0.6700 0.6800 0.6400 0.6400 161,086 -0.02(-3.03%)
Apr 06, 2010 0.6900 0.6900 0.6600 0.6600 183,013 +0.00(+0.00%)
Apr 05, 2010 0.6300 0.6700 0.6300 0.6600 89,707 +0.01(+1.54%)
Apr 01, 2010 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Mar 31, 2010 0.6200 0.6500 0.6200 0.6400 224,490 +0.01(+1.59%)
Mar 30, 2010 0.6500 0.6500 0.6300 0.6300 177,338 -0.01(-1.56%)
Mar 29, 2010 0.6300 0.6400 0.6200 0.6400 15,883 +0.02(+3.23%)
Mar 26, 2010 0.6100 0.6300 0.6100 0.6200 33,510 +0.00(+0.00%)
Mar 25, 2010 0.6400 0.6400 0.6100 0.6200 17,402 -0.01(-1.59%)
Mar 24, 2010 0.6200 0.6400 0.6200 0.6300 16,082 -0.01(-1.56%)
Mar 23, 2010 0.6400 0.6400 0.6200 0.6400 42,060 -0.01(-1.54%)
Mar 22, 2010 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Mar 19, 2010 0.6400 0.6500 0.6300 0.6500 30,591 +0.01(+1.56%)
Mar 18, 2010 0.6400 0.6500 0.6300 0.6400 68,110 -0.03(-4.48%)
Mar 17, 2010 0.6800 0.6800 0.6500 0.6700 64,381 +0.01(+1.52%)
Mar 16, 2010 0.6600 0.6900 0.6600 0.6600 28,063 -0.01(-1.49%)
Mar 15, 2010 0.6700 0.6700 0.6700 0.6700 13,951 -0.01(-1.47%)
Mar 12, 2010 0.6800 0.6800 0.6800 0.6800 6,700 -0.02(-2.86%)
Mar 11, 2010 0.6900 0.7000 0.6800 0.7000 20,856 +0.01(+1.45%)
Mar 10, 2010 0.7000 0.7100 0.6900 0.6900 39,878 -0.02(-2.82%)
Mar 09, 2010 0.7100 0.7100 0.7100 0.7100 15,829 -0.01(-1.39%)
Mar 08, 2010 0.7200 0.7200 0.7000 0.7200 65,486 +0.01(+1.41%)
Mar 05, 2010 0.7300 0.7500 0.7000 0.7100 81,552 -0.04(-5.33%)
Mar 04, 2010 0.7100 0.7500 0.7100 0.7500 29,120 +0.03(+4.17%)
Mar 03, 2010 0.7500 0.7600 0.7200 0.7200 49,812 -0.03(-4.00%)
Mar 02, 2010 0.6900 0.7500 0.6800 0.7500 93,652 +0.01(+1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.