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, 2017 0.5600 0.6900 0.5600 0.6500 1,160,842 +0.12(+22.64%)
Oct 30, 2017 0.4800 0.5900 0.4800 0.5300 1,233,226 +0.06(+12.77%)
Oct 27, 2017 0.4850 0.5300 0.4650 0.4700 473,437 -0.01(-1.05%)
Oct 26, 2017 0.4400 0.5100 0.4400 0.4750 464,600 +0.03(+7.95%)
Oct 25, 2017 0.5000 0.5400 0.4300 0.4400 944,801 -0.05(-10.20%)
Oct 24, 2017 0.3800 0.5400 0.3750 0.4900 2,303,433 +0.13(+36.11%)
Oct 23, 2017 0.2800 0.4000 0.2800 0.3600 1,149,678 +0.09(+33.33%)
Oct 20, 2017 0.2400 0.2700 0.2400 0.2700 161,600 +0.03(+12.50%)
Oct 19, 2017 0.2400 0.2600 0.2400 0.2400 44,800 -0.02(-7.69%)
Oct 18, 2017 0.2600 0.2600 0.2500 0.2600 32,300 +0.02(+6.12%)
Oct 17, 2017 0.2500 0.2700 0.2450 0.2450 56,320 -0.02(-5.77%)
Oct 16, 2017 0.2650 0.2650 0.2600 0.2600 148,585 -0.01(-1.89%)
Oct 13, 2017 0.2750 0.2750 0.2650 0.2650 41,030 -0.01(-3.64%)
Oct 12, 2017 0.2750 0.2850 0.2750 0.2750 24,000 +0.00(+0.00%)
Oct 11, 2017 0.2900 0.2900 0.2750 0.2750 31,500 -0.01(-1.79%)
Oct 10, 2017 0.2700 0.2800 0.2700 0.2800 17,130 +0.01(+3.70%)
Oct 06, 2017 0.2700 0.2750 0.2700 0.2700 34,720 +0.00(+0.00%)
Oct 05, 2017 0.2800 0.2800 0.2700 0.2700 19,500 +0.00(+0.00%)
Oct 04, 2017 0.2850 0.2850 0.2700 0.2700 23,550 -0.01(-5.26%)
Oct 03, 2017 0.2600 0.2850 0.2600 0.2850 48,500 +0.02(+7.55%)
Oct 02, 2017 0.2700 0.2750 0.2600 0.2650 32,000 +0.00(+0.00%)
Sep 29, 2017 0.2600 0.2650 0.2600 0.2650 43,050 -0.02(-5.36%)
Sep 28, 2017 0.2800 0.2850 0.2800 0.2800 15,000 +0.00(+0.00%)
Sep 27, 2017 0.2800 0.2800 0.2800 0.2800 4,100 -0.00(-1.75%)
Sep 26, 2017 0.2650 0.2850 0.2650 0.2850 39,500 +0.01(+3.64%)
Sep 25, 2017 0.2650 0.2750 0.2650 0.2750 66,230 +0.02(+5.77%)
Sep 22, 2017 0.2700 0.2700 0.2600 0.2600 10,890 -0.01(-3.70%)
Sep 21, 2017 0.2600 0.2700 0.2600 0.2700 10,600 +0.01(+3.85%)
Sep 20, 2017 0.2700 0.2700 0.2600 0.2600 8,300 +0.00(+0.00%)
Sep 19, 2017 0.2700 0.2700 0.2600 0.2600 36,690 -0.01(-1.89%)
Sep 18, 2017 0.2850 0.2850 0.2650 0.2650 22,000 +0.00(+0.00%)
Sep 15, 2017 0.2700 0.2700 0.2650 0.2650 14,500 -0.02(-5.36%)
Sep 14, 2017 0.2650 0.2800 0.2650 0.2800 23,000 +0.02(+5.66%)
Sep 13, 2017 0.2700 0.2800 0.2650 0.2650 17,500 +0.00(+0.00%)
Sep 12, 2017 0.2700 0.2700 0.2650 0.2650 10,000 -0.01(-3.64%)
Sep 11, 2017 0.2800 0.2800 0.2650 0.2750 25,800 -0.01(-1.79%)
Sep 08, 2017 0.2700 0.2850 0.2700 0.2800 42,500 +0.02(+7.69%)
Sep 07, 2017 0.2600 0.2700 0.2600 0.2600 11,500 -0.01(-1.89%)
Sep 06, 2017 0.2800 0.2850 0.2600 0.2650 94,518 -0.01(-1.85%)
Sep 05, 2017 0.2650 0.2750 0.2650 0.2700 65,200 -0.01(-3.57%)
Sep 01, 2017 0.2700 0.2850 0.2700 0.2800 32,300 -0.00(-1.75%)
Aug 31, 2017 0.2650 0.2850 0.2650 0.2850 10,170 +0.02(+7.55%)
Aug 30, 2017 0.2800 0.2900 0.2650 0.2650 42,000 -0.02(-5.36%)
Aug 29, 2017 0.2850 0.2850 0.2700 0.2800 14,330 +0.01(+3.70%)
Aug 28, 2017 0.2800 0.2800 0.2700 0.2700 22,160 -0.01(-3.57%)
Aug 25, 2017 0.2800 0.2800 0.2800 0.2800 3,030 +0.01(+3.70%)
Aug 24, 2017 0.2900 0.2900 0.2700 0.2700 17,500 -0.02(-6.90%)
Aug 23, 2017 0.2900 0.2900 0.2900 0.2900 2,000 +0.01(+5.45%)
Aug 22, 2017 0.2900 0.2900 0.2750 0.2750 6,600 +0.01(+1.85%)
Aug 21, 2017 0.2800 0.2800 0.2700 0.2700 25,050 -0.02(-6.90%)
Aug 18, 2017 0.2900 0.2900 0.2800 0.2900 7,000 +0.01(+1.75%)
Aug 17, 2017 0.2600 0.2900 0.2550 0.2850 40,353 +0.03(+11.76%)
Aug 16, 2017 0.2700 0.2900 0.2550 0.2550 70,423 -0.02(-5.56%)
Aug 15, 2017 0.2600 0.2700 0.2600 0.2700 29,000 +0.01(+3.85%)
Aug 14, 2017 0.2650 0.2650 0.2600 0.2600 32,980 +0.00(+0.00%)
Aug 11, 2017 0.2650 0.2700 0.2600 0.2600 10,000 -0.03(-10.34%)
Aug 10, 2017 0.2650 0.2900 0.2650 0.2900 16,410 +0.00(+0.00%)
Aug 09, 2017 0.2900 0.2900 0.2900 0.2900 2,500 +0.00(+0.00%)
Aug 08, 2017 0.2850 0.2900 0.2600 0.2900 44,600 +0.01(+3.57%)
Aug 04, 2017 0.2650 0.2800 0.2600 0.2800 11,990 +0.02(+7.69%)
Aug 03, 2017 0.2600 0.2600 0.2600 0.2600 11,000 +0.00(+0.00%)
Aug 02, 2017 0.2650 0.2650 0.2600 0.2600 5,785 +0.00(+0.00%)
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.