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

Northern Graphite Corp (TSV: NGC )

0.1300 +0.0050 (+4.00%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Dec 31, 2015 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Dec 30, 2015 0.2000 0.2050 0.1950 0.2050 37,000 +0.01(+5.13%)
Dec 29, 2015 0.1900 0.2000 0.1900 0.1950 29,609 +0.01(+2.63%)
Dec 24, 2015 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Dec 23, 2015 0.2000 0.2100 0.1950 0.2100 47,685 +0.01(+7.69%)
Dec 22, 2015 0.2000 0.2100 0.1950 0.1950 67,825 -0.02(-9.30%)
Dec 21, 2015 0.2000 0.2150 0.1900 0.2150 44,528 +0.01(+7.50%)
Dec 18, 2015 0.2050 0.2100 0.2000 0.2000 13,500 -0.02(-9.09%)
Dec 17, 2015 0.2000 0.2200 0.2000 0.2200 7,850 +0.02(+7.32%)
Dec 16, 2015 0.2400 0.2400 0.2000 0.2050 141,568 -0.03(-10.87%)
Dec 15, 2015 0.2300 0.2300 0.2300 0.2300 3,750 -0.01(-4.17%)
Dec 14, 2015 0.2100 0.2400 0.2100 0.2400 15,000 +0.03(+14.29%)
Dec 11, 2015 0.2600 0.2600 0.2100 0.2100 51,750 -0.05(-17.65%)
Dec 10, 2015 0.2450 0.2550 0.2300 0.2550 49,050 +0.04(+18.60%)
Dec 09, 2015 0.2000 0.2150 0.1900 0.2150 35,300 +0.02(+13.16%)
Dec 08, 2015 0.2050 0.2050 0.1900 0.1900 72,800 -0.01(-7.32%)
Dec 07, 2015 0.2350 0.2550 0.2000 0.2050 53,014 -0.04(-14.58%)
Dec 04, 2015 0.2450 0.2750 0.2400 0.2400 12,350 -0.02(-7.69%)
Dec 03, 2015 0.2750 0.2750 0.2500 0.2600 23,500 +0.00(+0.00%)
Dec 02, 2015 0.2250 0.2600 0.2150 0.2600 64,825 +0.06(+26.83%)
Dec 01, 2015 0.2100 0.2150 0.1900 0.2050 56,491 -0.01(-2.38%)
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%)
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.