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 (%)
Nov 30, 2015 0.2000 0.2100 0.1950 0.2100 10,000 +0.02(+13.51%)
Nov 27, 2015 0.1850 0.1850 0.1850 0.1850 9,000 -0.02(-7.50%)
Nov 26, 2015 0.1800 0.2000 0.1800 0.2000 46,350 +0.01(+5.26%)
Nov 25, 2015 0.1800 0.2000 0.1800 0.1900 66,632 +0.01(+5.56%)
Nov 24, 2015 0.1950 0.1950 0.1750 0.1800 58,559 -0.02(-7.69%)
Nov 23, 2015 0.1950 45,549 +0.01(+2.63%)
Nov 20, 2015 0.2000 0.2000 0.1900 0.1900 26,200 -0.01(-2.56%)
Nov 19, 2015 0.1950 0.2100 0.1950 0.1950 26,050 +0.00(+0.00%)
Nov 18, 2015 0.1950 0.1950 0.1900 0.1950 46,525 -0.01(-7.14%)
Nov 17, 2015 0.2000 0.2150 0.1900 0.2100 40,900 +0.02(+13.51%)
Nov 16, 2015 0.2050 0.2050 0.1850 0.1850 38,893 -0.03(-13.95%)
Nov 13, 2015 0.1850 0.2150 0.1750 0.2150 44,300 +0.02(+13.16%)
Nov 12, 2015 0.1900 0.1900 0.1800 0.1900 0 +0.01(+2.70%)
Nov 11, 2015 0.1900 0.1900 0.1800 0.1850 109,350 -0.02(-7.50%)
Nov 10, 2015 0.2200 0.2200 0.1950 0.2000 82,190 -0.01(-6.98%)
Nov 09, 2015 0.2150 0.2200 0.2150 0.2150 18,000 +0.00(+0.00%)
Nov 06, 2015 0.2200 0.2250 0.2100 0.2150 57,830 -0.01(-4.44%)
Nov 05, 2015 0.2200 0.2250 0.2200 0.2250 15,750 +0.01(+2.27%)
Nov 04, 2015 0.2150 0.2250 0.2150 0.2200 60,089 +0.01(+2.33%)
Nov 03, 2015 0.2350 0.2350 0.2000 0.2150 244,500 -0.03(-12.24%)
Nov 02, 2015 0.2900 0.3050 0.2450 0.2450 124,625 -0.05(-16.95%)
Oct 30, 2015 0.2900 0.2950 0.2850 0.2950 39,550 +0.00(+0.00%)
Oct 29, 2015 0.2950 0.2950 0.2900 0.2950 21,000 +0.02(+7.27%)
Oct 28, 2015 0.2900 0.3000 0.2700 0.2750 83,500 +0.00(+0.00%)
Oct 27, 2015 0.2950 0.3050 0.2750 0.2750 108,321 -0.01(-5.17%)
Oct 26, 2015 0.3200 0.3200 0.2900 0.2900 117,975 -0.03(-9.38%)
Oct 23, 2015 0.3100 0.3200 0.3100 0.3200 17,385 +0.03(+8.47%)
Oct 22, 2015 0.3000 0.3350 0.2950 0.2950 24,700 -0.03(-7.81%)
Oct 21, 2015 0.3050 0.3200 0.2800 0.3200 36,614 +0.02(+6.67%)
Oct 20, 2015 0.3200 0.3300 0.3000 0.3000 34,875 -0.01(-3.23%)
Oct 19, 2015 0.3150 0.3250 0.3100 0.3100 35,799 -0.01(-3.13%)
Oct 16, 2015 0.3150 0.3200 0.3100 0.3200 10,010 +0.01(+1.59%)
Oct 15, 2015 0.3450 0.3450 0.3150 0.3150 2,500 -0.03(-8.70%)
Oct 14, 2015 0.3450 0.3500 0.3300 0.3450 38,110 +0.00(+0.00%)
Oct 13, 2015 0.3400 0.3450 0.3200 0.3450 44,366 +0.00(+0.00%)
Oct 09, 2015 0.3450 0.3450 0.3450 0 +0.04(+13.11%)
Oct 08, 2015 0.3000 0.3150 0.3000 0.3050 26,650 +0.01(+1.67%)
Oct 07, 2015 0.3250 0.3300 0.3000 0.3000 40,100 -0.02(-6.25%)
Oct 06, 2015 0.3400 0.3450 0.2950 0.3200 89,350 -0.02(-4.48%)
Oct 05, 2015 0.3600 0.3600 0.3300 0.3350 211,194 +0.04(+13.56%)
Oct 02, 2015 0.2800 0.2950 0.2650 0.2950 15,191 +0.03(+13.46%)
Oct 01, 2015 0.3000 0.3000 0.2600 0.2600 102,382 -0.02(-7.14%)
Sep 30, 2015 0.3350 0.3550 0.2800 0.2800 194,833 -0.05(-16.42%)
Sep 29, 2015 0.3300 0.3500 0.3300 0.3350 14,005 -0.01(-1.47%)
Sep 28, 2015 0.3600 0.3600 0.3350 0.3400 51,104 -0.01(-4.23%)
Sep 25, 2015 0.3750 0.3750 0.3400 0.3550 7,100 +0.01(+2.90%)
Sep 24, 2015 0.3500 0.3500 0.3450 0.3450 4,780 +0.02(+6.15%)
Sep 23, 2015 0.3800 0.3800 0.3250 0.3250 12,830 -0.05(-14.47%)
Sep 22, 2015 0.3700 0.4000 0.3700 0.3800 34,914 +0.00(+0.00%)
Sep 21, 2015 0.3400 0.3800 0.3050 0.3800 28,914 +0.03(+8.57%)
Sep 18, 2015 0.3250 0.3500 0.3250 0.3500 23,687 +0.02(+6.06%)
Sep 17, 2015 0.3350 0.3350 0.3300 0.3300 11,910 +0.00(+0.00%)
Sep 16, 2015 0.3650 0.3650 0.3300 0.3300 19,950 -0.02(-7.04%)
Sep 15, 2015 0.3700 0.3700 0.3550 0.3550 3,270 -0.03(-6.58%)
Sep 14, 2015 0.4150 0.4150 0.3800 0.3800 22,932 -0.02(-3.80%)
Sep 11, 2015 0.3800 0.3950 0.3800 0.3950 24,500 +0.01(+1.28%)
Sep 10, 2015 0.3900 0.3900 0.3900 0.3900 4,225 +0.00(+0.00%)
Sep 09, 2015 0.4200 0.4200 0.3900 0.3900 80,705 -0.01(-2.50%)
Sep 08, 2015 0.3600 0.4000 0.3600 0.4000 87,892 +0.03(+8.11%)
Sep 04, 2015 0.3700 0.3700 0.3700 0 -0.01(-1.33%)
Sep 03, 2015 0.3900 0.3900 0.3700 0.3750 26,300 -0.02(-3.85%)
Sep 02, 2015 0.3850 0.3900 0.3800 0.3900 24,268 +0.02(+5.41%)
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.