Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Graphite Corp (TSV: NGC )

0.1200 -0.0050 (-4.00%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 17, 2024 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 (%)
Jan 31, 2014 0.6800 0.6800 0.6300 0.6400 251,964 -0.04(-5.88%)
Jan 30, 2014 0.7000 0.7000 0.6700 0.6800 35,392 -0.01(-1.45%)
Jan 29, 2014 0.7100 0.7200 0.6900 0.6900 71,492 -0.02(-2.82%)
Jan 28, 2014 0.7000 0.7100 0.6800 0.7100 134,230 +0.01(+1.43%)
Jan 27, 2014 0.7100 0.7100 0.7000 0.7000 64,841 -0.01(-1.41%)
Jan 24, 2014 0.7400 0.7400 0.7100 0.7100 40,467 -0.03(-4.05%)
Jan 23, 2014 0.7400 0.7500 0.7300 0.7400 54,357 +0.00(+0.00%)
Jan 22, 2014 0.7100 0.7400 0.7100 0.7400 27,550 +0.03(+4.23%)
Jan 21, 2014 0.7200 0.7500 0.7000 0.7100 123,031 +0.00(+0.00%)
Jan 20, 2014 0.7100 0.7300 0.7100 0.7100 17,653 +0.02(+2.90%)
Jan 17, 2014 0.7200 0.7400 0.6900 0.6900 65,261 -0.01(-1.43%)
Jan 16, 2014 0.7000 0.7200 0.6900 0.7000 52,088 +0.02(+2.94%)
Jan 15, 2014 0.6600 0.7000 0.6600 0.6800 44,417 +0.02(+3.03%)
Jan 14, 2014 0.7200 0.7200 0.6600 0.6600 107,801 -0.05(-7.04%)
Jan 13, 2014 0.7300 0.7600 0.7000 0.7100 57,989 -0.01(-1.39%)
Jan 10, 2014 0.7600 0.7700 0.7200 0.7200 40,507 -0.02(-2.70%)
Jan 09, 2014 0.7500 0.8000 0.7300 0.7400 47,854 -0.01(-1.33%)
Jan 08, 2014 0.7700 0.7800 0.7500 0.7500 0 +0.00(+0.00%)
Jan 07, 2014 0.7600 0.7900 0.7400 0.7500 109,902 +0.00(+0.00%)
Jan 06, 2014 0.7500 0.7600 0.7500 0.7500 31,194 +0.00(+0.00%)
Jan 03, 2014 0.8200 0.8200 0.7500 0.7500 151,785 -0.07(-8.54%)
Jan 02, 2014 0.8000 0.8300 0.7900 0.8200 137,371 +0.02(+2.50%)
Dec 31, 2013 0.8000 0.8000 0.8000 0 +0.03(+3.90%)
Dec 30, 2013 0.6700 0.8700 0.6700 0.7700 377,918 +0.11(+16.67%)
Dec 27, 2013 0.6700 0.7000 0.6600 0.6600 69,856 +0.00(+0.00%)
Dec 24, 2013 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Dec 23, 2013 0.7000 0.7000 0.6700 0.6800 41,140 -0.02(-2.86%)
Dec 20, 2013 0.6900 0.7000 0.6500 0.7000 77,607 +0.02(+2.94%)
Dec 19, 2013 0.6600 0.6800 0.6500 0.6800 41,829 +0.03(+4.62%)
Dec 18, 2013 0.6600 0.6700 0.6500 0.6500 36,336 -0.03(-4.41%)
Dec 17, 2013 0.6900 0.6900 0.6500 0.6800 48,765 +0.00(+0.00%)
Dec 16, 2013 0.6800 0.7000 0.6700 0.6800 29,698 +0.00(+0.00%)
Dec 13, 2013 0.6900 0.6900 0.6700 0.6800 35,539 +0.02(+3.03%)
Dec 12, 2013 0.6800 0.6800 0.6600 0.6600 37,595 +0.00(+0.00%)
Dec 11, 2013 0.6600 0.6900 0.6600 0.6600 10,796 -0.02(-2.94%)
Dec 10, 2013 0.6500 0.6900 0.6500 0.6800 24,430 +0.02(+3.03%)
Dec 09, 2013 0.6900 0.6900 0.6600 0.6600 175,714 -0.02(-2.94%)
Dec 06, 2013 0.7000 0.7000 0.6800 0.6800 55,358 +0.00(+0.00%)
Dec 05, 2013 0.6900 0.6900 0.6800 0.6800 53,498 -0.01(-1.45%)
Dec 04, 2013 0.6900 0.7000 0.6900 0.6900 19,762 -0.01(-1.43%)
Dec 03, 2013 0.7000 0.7000 0.6800 0.7000 60,603 +0.00(+0.00%)
Dec 02, 2013 0.7000 0.7000 0.6800 0.7000 18,730 +0.00(+0.00%)
Nov 29, 2013 0.7000 0.7000 0.6800 0.7000 8,725 +0.00(+0.00%)
Nov 28, 2013 0.7000 0.7000 0.7000 0.7000 2,203 +0.01(+1.45%)
Nov 27, 2013 0.6800 0.7000 0.6800 0.6900 11,980 +0.00(+0.00%)
Nov 26, 2013 0.6900 0.7000 0.6800 0.6900 30,540 -0.01(-1.43%)
Nov 25, 2013 0.6800 0.7000 0.6800 0.7000 65,661 +0.02(+2.94%)
Nov 22, 2013 0.7000 0.7000 0.6800 0.6800 24,467 +0.00(+0.00%)
Nov 21, 2013 0.6600 0.6800 0.6500 0.6800 68,418 +0.03(+4.62%)
Nov 20, 2013 0.6700 0.6800 0.6500 0.6500 81,144 -0.03(-4.41%)
Nov 19, 2013 0.6900 0.6900 0.6600 0.6800 30,040 +0.00(+0.00%)
Nov 18, 2013 0.6900 0.7400 0.6400 0.6800 110,772 -0.02(-2.86%)
Nov 15, 2013 0.6700 0.7000 0.6700 0.7000 40,332 +0.03(+4.48%)
Nov 14, 2013 0.7000 0.7000 0.6600 0.6700 103,249 +0.00(+0.00%)
Nov 12, 2013 0.7200 0.7200 0.6700 0.6700 73,558 -0.03(-4.29%)
Nov 11, 2013 0.7400 0.7400 0.7000 0.7000 65,790 -0.05(-6.67%)
Nov 08, 2013 0.7100 0.7500 0.7100 0.7500 18,200 +0.04(+5.63%)
Nov 07, 2013 0.7100 0.7300 0.7000 0.7100 53,551 +0.01(+1.43%)
Nov 06, 2013 0.7600 0.7800 0.7000 0.7000 80,215 -0.06(-7.89%)
Nov 05, 2013 0.7700 0.7800 0.7600 0.7600 25,600 -0.02(-2.56%)
Nov 04, 2013 0.7700 0.7800 0.7500 0.7800 42,370 +0.01(+1.30%)
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.