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 (%)
Nov 30, 2018 0.2300 0.2700 0.2300 0.2700 14,550 +0.02(+8.00%)
Nov 29, 2018 0.2450 0.2500 0.2300 0.2500 35,100 -0.01(-1.96%)
Nov 28, 2018 0.2400 0.2550 0.2300 0.2550 4,800 +0.01(+4.08%)
Nov 27, 2018 0.2450 0.2450 0.2400 0.2450 37,500 -0.02(-5.77%)
Nov 26, 2018 0.2150 0.2650 0.2150 0.2600 27,500 +0.04(+18.18%)
Nov 23, 2018 0.2000 0.2200 0.2000 0.2200 48,000 +0.01(+4.76%)
Nov 22, 2018 0.2200 0.2200 0.1800 0.2100 135,250 -0.01(-4.55%)
Nov 21, 2018 0.2350 0.2350 0.2200 0.2200 43,500 -0.01(-4.35%)
Nov 20, 2018 0.2200 0.2300 0.2200 0.2300 23,300 +0.01(+2.22%)
Nov 19, 2018 0.2500 0.2500 0.2250 0.2250 11,012 +0.00(+0.00%)
Nov 16, 2018 0.2250 0.2250 0.2250 0.2250 15,450 -0.01(-4.26%)
Nov 15, 2018 0.2300 0.2400 0.2300 0.2350 30,575 -0.03(-9.62%)
Nov 14, 2018 0.2600 0.2600 0.2600 0.2600 2,295 +0.01(+1.96%)
Nov 12, 2018 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Nov 08, 2018 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Nov 07, 2018 0.2650 0.2650 0.2400 0.2500 19,500 +0.01(+2.04%)
Nov 06, 2018 0.2500 0.2500 0.2450 0.2450 26,500 +0.01(+2.08%)
Nov 05, 2018 0.2400 0.2400 0.2400 0.2400 3,965 +0.00(+0.00%)
Nov 02, 2018 0.2400 0.2400 0.2400 0.2400 1,580 +0.00(+0.00%)
Nov 01, 2018 0.2400 0.2400 0.2350 0.2400 7,455 +0.00(+0.00%)
Oct 30, 2018 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Oct 29, 2018 0.2300 0.2550 0.2300 0.2500 32,000 +0.03(+13.64%)
Oct 26, 2018 0.2350 0.2350 0.2200 0.2200 79,500 -0.03(-12.00%)
Oct 25, 2018 0.2350 0.2500 0.2350 0.2500 43,933 +0.02(+11.11%)
Oct 24, 2018 0.2450 0.2450 0.2250 0.2250 19,220 -0.02(-8.16%)
Oct 23, 2018 0.2500 0.2650 0.2100 0.2450 72,520 -0.01(-3.92%)
Oct 22, 2018 0.2600 0.2600 0.2500 0.2550 17,550 +0.01(+2.00%)
Oct 19, 2018 0.2550 0.2550 0.2500 0.2500 49,899 -0.01(-3.85%)
Oct 18, 2018 0.2600 0.2600 0.2600 0.2600 750 +0.00(+0.00%)
Oct 17, 2018 0.2550 0.2600 0.2500 0.2600 24,802 +0.01(+4.00%)
Oct 16, 2018 0.2600 0.2650 0.2500 0.2500 60,200 -0.01(-3.85%)
Oct 15, 2018 0.2700 0.2800 0.2600 0.2600 29,500 -0.01(-3.70%)
Oct 12, 2018 0.2700 0.2750 0.2700 0.2700 26,419 +0.00(+0.00%)
Oct 11, 2018 0.2700 0.2700 0.2700 0.2700 12,200 +0.01(+1.89%)
Oct 10, 2018 0.2650 0.2750 0.2650 0.2650 13,500 +0.00(+0.00%)
Oct 09, 2018 0.2800 0.2800 0.2600 0.2650 41,799 -0.03(-10.17%)
Oct 05, 2018 0.2950 0.2950 0.2950 0 +0.02(+9.26%)
Oct 04, 2018 0.2550 0.2700 0.2550 0.2700 16,100 +0.02(+8.00%)
Oct 03, 2018 0.2550 0.2600 0.2500 0.2500 15,150 -0.01(-1.96%)
Oct 02, 2018 0.2600 0.2600 0.2550 0.2550 16,500 +0.01(+2.00%)
Oct 01, 2018 0.2700 0.2700 0.2500 0.2500 47,300 -0.02(-5.66%)
Sep 28, 2018 0.2700 0.2700 0.2650 0.2650 21,350 -0.01(-1.85%)
Sep 27, 2018 0.2800 0.2800 0.2700 0.2700 19,750 +0.00(+0.00%)
Sep 26, 2018 0.2800 0.2800 0.2700 0.2700 6,000 +0.01(+1.89%)
Sep 25, 2018 0.2650 0.2700 0.2650 0.2650 10,880 +0.00(+0.00%)
Sep 24, 2018 0.2700 0.2900 0.2650 0.2650 28,389 -0.01(-1.85%)
Sep 21, 2018 0.2750 0.2750 0.2700 0.2700 4,150 -0.01(-1.82%)
Sep 20, 2018 0.2550 0.2950 0.2550 0.2750 76,100 +0.02(+7.84%)
Sep 19, 2018 0.2650 0.2650 0.2550 0.2550 38,807 -0.02(-7.27%)
Sep 18, 2018 0.2850 0.2850 0.2700 0.2750 4,000 +0.00(+0.00%)
Sep 17, 2018 0.2600 0.2750 0.2600 0.2750 8,144 +0.01(+3.77%)
Sep 14, 2018 0.2650 0.2650 0.2650 0.2650 2,236 +0.01(+1.92%)
Sep 13, 2018 0.2600 0.2650 0.2600 0.2600 9,000 +0.01(+4.00%)
Sep 12, 2018 0.2700 0.2700 0.2500 0.2500 52,336 -0.02(-5.66%)
Sep 11, 2018 0.2700 0.2750 0.2650 0.2650 41,000 -0.01(-1.85%)
Sep 10, 2018 0.2900 0.2900 0.2700 0.2700 25,769 +0.00(+0.00%)
Sep 07, 2018 0.2900 0.2900 0.2700 0.2700 47,050 -0.02(-6.90%)
Sep 06, 2018 0.3100 0.3100 0.2850 0.2900 20,209 -0.02(-6.45%)
Sep 05, 2018 0.3100 0.3100 0.3100 0.3100 37,355 +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.