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 UNCHANGED
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 3, 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 (%)
Mar 28, 2013 1.070 1.070 1.070 0 -0.06(-5.31%)
Mar 27, 2013 1.120 1.130 1.100 1.130 34,502 +0.03(+2.73%)
Mar 26, 2013 1.100 1.120 1.100 1.100 29,110 -0.01(-0.90%)
Mar 25, 2013 1.180 1.180 1.110 1.110 73,766 -0.07(-5.93%)
Mar 22, 2013 1.190 1.200 1.160 1.180 62,645 +0.00(+0.00%)
Mar 21, 2013 1.170 1.190 1.170 1.180 52,430 +0.03(+2.61%)
Mar 20, 2013 1.170 1.180 1.150 1.150 49,152 -0.04(-3.36%)
Mar 19, 2013 1.170 1.190 1.170 1.190 33,350 +0.04(+3.48%)
Mar 18, 2013 1.140 1.190 1.090 1.150 130,906 +0.00(+0.00%)
Mar 15, 2013 1.130 1.150 1.120 1.150 42,093 +0.02(+1.77%)
Mar 14, 2013 1.110 1.140 1.110 1.130 103,512 -0.02(-1.74%)
Mar 13, 2013 1.210 1.230 1.150 1.150 109,383 -0.08(-6.50%)
Mar 12, 2013 1.240 1.270 1.200 1.230 136,542 +0.03(+2.50%)
Mar 11, 2013 1.210 1.220 1.180 1.200 142,036 +0.03(+2.56%)
Mar 08, 2013 1.250 1.280 1.160 1.170 321,652 -0.02(-1.68%)
Mar 07, 2013 1.050 1.200 1.050 1.190 414,737 +0.16(+15.53%)
Mar 06, 2013 1.030 1.050 1.020 1.030 85,955 +0.02(+1.98%)
Mar 05, 2013 1.040 1.040 1.010 1.010 102,323 -0.03(-2.88%)
Mar 04, 2013 1.020 1.070 1.010 1.040 45,753 +0.04(+4.00%)
Mar 01, 2013 1.040 1.040 1.000 1.000 36,877 -0.04(-3.85%)
Feb 28, 2013 1.060 1.060 1.030 1.040 51,372 +0.01(+0.97%)
Feb 27, 2013 1.040 1.040 1.020 1.030 28,894 +0.01(+0.98%)
Feb 26, 2013 1.070 1.070 0.9800 1.020 182,894 +0.00(+0.00%)
Feb 22, 2013 0.9800 1.060 0.9800 1.020 56,250 -0.02(-1.92%)
Feb 21, 2013 1.000 1.040 1.000 1.040 141,497 -0.01(-0.95%)
Feb 20, 2013 1.110 1.150 1.000 1.050 358,777 -0.08(-7.08%)
Feb 19, 2013 1.170 1.170 1.100 1.130 212,482 -0.03(-2.59%)
Feb 15, 2013 1.160 1.160 1.160 0 -0.09(-7.20%)
Feb 14, 2013 1.220 1.260 1.180 1.250 156,355 +0.05(+4.17%)
Feb 13, 2013 1.240 1.330 1.200 1.200 451,750 -0.03(-2.44%)
Feb 12, 2013 1.240 1.240 1.210 1.230 185,567 +0.02(+1.65%)
Feb 11, 2013 1.200 1.240 1.190 1.210 257,926 +0.01(+0.83%)
Feb 08, 2013 1.190 1.200 1.180 1.200 63,038 +0.01(+0.84%)
Feb 07, 2013 1.160 1.200 1.150 1.190 68,605 +0.04(+3.48%)
Feb 06, 2013 1.160 1.180 1.140 1.150 94,711 -0.05(-4.17%)
Feb 04, 2013 1.180 1.200 1.180 1.200 42,891 +0.00(+0.00%)
Feb 01, 2013 1.160 1.220 1.160 1.200 91,511 +0.00(+0.00%)
Jan 31, 2013 1.190 1.200 1.140 1.200 256,974 -0.03(-2.44%)
Jan 30, 2013 1.340 1.340 1.170 1.230 623,144 -0.10(-7.52%)
Jan 29, 2013 1.360 1.370 1.310 1.330 111,534 -0.01(-0.75%)
Jan 28, 2013 1.320 1.340 1.310 1.340 148,057 +0.03(+2.29%)
Jan 25, 2013 1.390 1.400 1.310 1.310 233,143 -0.09(-6.43%)
Jan 24, 2013 1.390 1.420 1.340 1.400 176,977 +0.02(+1.45%)
Jan 23, 2013 1.330 1.390 1.290 1.380 363,469 +0.05(+3.76%)
Jan 22, 2013 1.400 1.400 1.280 1.330 506,928 -0.02(-1.48%)
Jan 21, 2013 1.390 1.420 1.310 1.350 186,343 -0.01(-0.74%)
Jan 18, 2013 1.360 1.430 1.350 1.360 733,426 +0.05(+3.82%)
Jan 17, 2013 1.260 1.310 1.220 1.310 421,458 +0.07(+5.65%)
Jan 16, 2013 1.220 1.250 1.180 1.240 285,119 +0.04(+3.33%)
Jan 15, 2013 1.210 1.250 1.160 1.200 293,422 +0.00(+0.00%)
Jan 14, 2013 1.150 1.240 1.150 1.200 389,094 +0.06(+5.26%)
Jan 11, 2013 1.160 1.180 1.100 1.140 371,567 -0.01(-0.87%)
Jan 10, 2013 1.230 1.230 1.100 1.150 572,647 -0.01(-0.86%)
Jan 09, 2013 1.320 1.340 1.150 1.160 913,437 -0.13(-10.08%)
Jan 08, 2013 1.170 1.290 1.080 1.290 1,333,813 +0.19(+17.27%)
Jan 07, 2013 1.030 1.120 1.020 1.100 296,389 +0.07(+6.80%)
Jan 04, 2013 1.040 1.070 1.030 1.030 198,132 -0.05(-4.63%)
Jan 03, 2013 1.000 1.120 0.9900 1.080 457,472 +0.09(+9.09%)
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.