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

Northern Graphite Corp (TSV: NGC )

0.1250 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 14, 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 (%)
Oct 31, 2016 0.2500 0.2600 0.2500 0.2500 63,700 -0.01(-1.96%)
Oct 28, 2016 0.2700 0.2700 0.2500 0.2550 40,500 +0.01(+2.00%)
Oct 27, 2016 0.2700 0.2750 0.2500 0.2500 100,840 +0.00(+0.00%)
Oct 26, 2016 0.2700 0.2700 0.2500 0.2500 14,305 -0.02(-5.66%)
Oct 25, 2016 0.2550 0.2650 0.2550 0.2650 2,800 +0.01(+3.92%)
Oct 24, 2016 0.2700 0.2700 0.2550 0.2550 55,000 -0.01(-1.92%)
Oct 21, 2016 0.2600 0.2600 0.2600 0.2600 5,814 +0.01(+1.96%)
Oct 20, 2016 0.2850 0.2850 0.2200 0.2550 194,743 -0.02(-5.56%)
Oct 19, 2016 0.3300 0.3300 0.2650 0.2700 211,130 -0.03(-10.00%)
Oct 18, 2016 0.2650 0.3050 0.2650 0.3000 47,800 +0.03(+13.21%)
Oct 17, 2016 0.2600 0.2650 0.2500 0.2650 45,850 +0.01(+3.92%)
Oct 14, 2016 0.2650 0.2700 0.2550 0.2550 53,824 -0.01(-3.77%)
Oct 13, 2016 0.3000 0.3000 0.2550 0.2650 101,346 -0.03(-11.67%)
Oct 12, 2016 0.3050 0.3200 0.3000 0.3000 22,540 -0.03(-7.69%)
Oct 11, 2016 0.3050 0.3250 0.3000 0.3250 18,900 +0.00(+0.00%)
Oct 07, 2016 0.3250 0.3250 0.3250 0 +0.03(+8.33%)
Oct 06, 2016 0.2850 0.3000 0.2800 0.3000 48,475 +0.02(+5.26%)
Oct 05, 2016 0.3200 0.3200 0.2850 0.2850 28,000 -0.02(-5.00%)
Oct 04, 2016 0.2800 0.3000 0.2800 0.3000 35,310 +0.02(+5.26%)
Oct 03, 2016 0.2800 0.2850 0.2800 0.2850 1,700 -0.02(-5.00%)
Sep 30, 2016 0.3050 0.3050 0.3000 0.3000 9,440 -0.02(-4.76%)
Sep 29, 2016 0.3050 0.3300 0.3050 0.3150 26,379 -0.01(-1.56%)
Sep 28, 2016 0.2800 0.3200 0.2800 0.3200 37,124 +0.05(+18.52%)
Sep 27, 2016 0.2700 0.2750 0.2700 0.2700 30,147 -0.01(-3.57%)
Sep 26, 2016 0.2800 0.2800 0.2800 0.2800 8,500 +0.00(+0.00%)
Sep 23, 2016 0.3100 0.3100 0.2800 0.2800 17,025 +0.00(+0.00%)
Sep 22, 2016 0.2900 0.2900 0.2800 0.2800 46,500 -0.01(-3.45%)
Sep 21, 2016 0.3000 0.3000 0.2800 0.2900 10,500 -0.01(-1.69%)
Sep 20, 2016 0.2900 0.2950 0.2900 0.2950 25,000 +0.00(+0.00%)
Sep 19, 2016 0.2700 0.2950 0.2700 0.2950 14,850 +0.02(+9.26%)
Sep 16, 2016 0.2600 0.2700 0.2600 0.2700 33,588 +0.02(+5.88%)
Sep 15, 2016 0.2600 0.2700 0.2550 0.2550 98,400 -0.01(-1.92%)
Sep 14, 2016 0.2700 0.2700 0.2600 0.2600 27,893 -0.01(-3.70%)
Sep 13, 2016 0.2900 0.2950 0.2700 0.2700 19,600 +0.00(+0.00%)
Sep 12, 2016 0.3000 0.3150 0.2500 0.2700 52,792 -0.02(-8.47%)
Sep 09, 2016 0.3100 0.3200 0.2950 0.2950 22,200 -0.01(-1.67%)
Sep 08, 2016 0.3150 0.3150 0.2950 0.3000 23,200 -0.02(-6.25%)
Sep 07, 2016 0.3150 0.3200 0.3050 0.3200 19,470 +0.03(+8.47%)
Sep 06, 2016 0.3700 0.3700 0.2950 0.2950 27,650 -0.04(-10.61%)
Sep 02, 2016 0.3300 0.3300 0.3300 0 +0.04(+11.86%)
Sep 01, 2016 0.2850 0.3000 0.2850 0.2950 30,063 +0.01(+3.51%)
Aug 31, 2016 0.3000 0.3200 0.2850 0.2850 25,259 -0.02(-5.00%)
Aug 30, 2016 0.3400 0.3400 0.3000 0.3000 101,499 -0.04(-11.76%)
Aug 29, 2016 0.3300 0.3400 0.3200 0.3400 74,250 +0.01(+3.03%)
Aug 26, 2016 0.3400 0.3400 0.3300 0.3300 19,500 -0.01(-1.49%)
Aug 25, 2016 0.3400 0.3400 0.3350 0.3350 38,137 -0.01(-1.47%)
Aug 24, 2016 0.3500 0.3600 0.3350 0.3400 23,601 +0.00(+0.00%)
Aug 23, 2016 0.3400 0.3600 0.3400 0.3400 28,003 -0.02(-5.56%)
Aug 22, 2016 0.3600 0.3600 0.3400 0.3600 27,125 +0.00(+0.00%)
Aug 19, 2016 0.3600 0.3600 0.3600 0.3600 3,300 +0.00(+0.00%)
Aug 18, 2016 0.3650 0.3700 0.3600 0.3600 27,500 -0.01(-2.70%)
Aug 17, 2016 0.3650 0.3750 0.3650 0.3700 11,652 +0.01(+2.78%)
Aug 16, 2016 0.3700 0.3700 0.3450 0.3600 134,495 -0.02(-5.26%)
Aug 15, 2016 0.4000 0.4000 0.3800 0.3800 5,580 -0.02(-5.00%)
Aug 12, 2016 0.3950 0.4000 0.3700 0.4000 29,500 +0.03(+8.11%)
Aug 11, 2016 0.3800 0.3850 0.3700 0.3700 61,680 -0.02(-5.13%)
Aug 10, 2016 0.3900 0.4000 0.3900 0.3900 22,342 +0.00(+0.00%)
Aug 09, 2016 0.4100 0.4150 0.3900 0.3900 10,200 +0.01(+1.30%)
Aug 08, 2016 0.4100 0.4100 0.3800 0.3850 8,900 +0.01(+1.32%)
Aug 05, 2016 0.3800 0.3900 0.3800 0.3800 21,331 +0.00(+0.00%)
Aug 04, 2016 0.3900 0.4000 0.3750 0.3800 38,173 +0.00(+0.00%)
Aug 03, 2016 0.3850 0.3850 0.3750 0.3800 8,290 +0.01(+1.33%)
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.