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 -0.0050 (-3.85%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 13, 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 (%)
May 31, 2022 0.6700 0.6700 0.6500 0.6500 48,497 +0.01(+1.56%)
May 30, 2022 0.6300 0.6400 0.6000 0.6400 18,283 +0.01(+1.59%)
May 27, 2022 0.6300 0.6400 0.6300 0.6300 4,105 +0.00(+0.00%)
May 26, 2022 0.6500 0.6500 0.6100 0.6300 22,000 +0.02(+3.28%)
May 25, 2022 0.6400 0.6400 0.6100 0.6100 8,479 -0.02(-3.17%)
May 24, 2022 0.6400 0.6600 0.6300 0.6300 14,534 -0.01(-1.56%)
May 20, 2022 0.6400 0 -0.02(-3.03%)
May 19, 2022 0.6300 0.6600 0.6300 0.6600 67,635 +0.02(+3.13%)
May 18, 2022 0.7100 0.7100 0.6300 0.6400 174,891 -0.07(-9.86%)
May 17, 2022 0.7100 0.7200 0.6700 0.7100 50,302 +0.02(+2.90%)
May 16, 2022 0.7000 0.7000 0.6900 0.6900 181,305 +0.01(+1.47%)
May 13, 2022 0.7000 0.7100 0.6800 0.6800 36,299 -0.02(-2.86%)
May 12, 2022 0.7000 0.7000 0.6600 0.7000 70,569 +0.00(+0.00%)
May 11, 2022 0.7000 0.7300 0.7000 0.7000 42,027 -0.02(-2.78%)
May 10, 2022 0.7300 0.7500 0.6900 0.7200 106,426 -0.03(-4.00%)
May 09, 2022 0.7500 0.7600 0.7500 0.7500 242,439 -0.01(-1.32%)
May 06, 2022 0.7600 0.7600 0.7600 0.7600 4,410 +0.01(+1.33%)
May 05, 2022 0.7900 0.8000 0.7500 0.7500 52,400 -0.02(-2.60%)
May 04, 2022 0.7700 0.7700 0.7600 0.7700 19,249 -0.01(-1.28%)
May 03, 2022 0.8300 0.8300 0.7600 0.7800 31,871 -0.01(-1.27%)
May 02, 2022 0.8100 0.8300 0.7900 0.7900 85,562 -0.02(-2.47%)
Apr 29, 2022 0.7400 0.8100 0.7400 0.8100 68,438 +0.05(+6.58%)
Apr 28, 2022 0.7600 0.7600 0.7600 0.7600 22,552 +0.01(+1.33%)
Apr 27, 2022 0.7500 0.7500 0.7300 0.7500 52,766 +0.00(+0.00%)
Apr 26, 2022 0.7700 0.8200 0.7500 0.7500 216,454 -0.01(-1.32%)
Apr 25, 2022 0.7600 0.7600 0.7500 0.7600 136,460 +0.00(+0.00%)
Apr 22, 2022 0.7600 0.8000 0.7600 0.7600 81,175 +0.03(+4.11%)
Apr 21, 2022 0.7600 0.8000 0.7200 0.7300 171,229 -0.02(-2.67%)
Apr 20, 2022 0.7600 0.7800 0.7500 0.7500 37,708 -0.01(-1.32%)
Apr 19, 2022 0.7900 0.8000 0.7600 0.7600 69,259 -0.02(-2.56%)
Apr 18, 2022 0.8000 0.8000 0.7600 0.7800 61,640 -0.01(-1.27%)
Apr 14, 2022 0.7900 0 +0.02(+2.60%)
Apr 13, 2022 0.7600 0.7700 0.7600 0.7700 25,197 +0.02(+2.67%)
Apr 12, 2022 0.7800 0.7900 0.7500 0.7500 168,420 +0.00(+0.00%)
Apr 11, 2022 0.7700 0.7700 0.7500 0.7500 37,464 -0.01(-1.32%)
Apr 08, 2022 0.7800 0.7800 0.7500 0.7600 53,555 +0.01(+1.33%)
Apr 07, 2022 0.7800 0.7900 0.7500 0.7500 55,937 -0.04(-5.06%)
Apr 06, 2022 0.8100 0.8100 0.7800 0.7900 65,981 -0.04(-4.82%)
Apr 05, 2022 0.8500 0.8500 0.8300 0.8300 75,692 -0.01(-1.19%)
Apr 04, 2022 0.7800 0.8500 0.7800 0.8400 200,562 +0.05(+6.33%)
Apr 01, 2022 0.8000 0.8000 0.7900 0.7900 48,352 +0.00(+0.00%)
Mar 31, 2022 0.8000 0.8300 0.7500 0.7900 307,299 +0.04(+5.33%)
Mar 30, 2022 0.7000 0.7500 0.6900 0.7500 145,624 +0.06(+8.70%)
Mar 29, 2022 0.6900 0.7100 0.6700 0.6900 49,363 +0.03(+4.55%)
Mar 28, 2022 0.7100 0.7100 0.6500 0.6600 19,360 -0.05(-7.04%)
Mar 25, 2022 0.7000 0.7100 0.6900 0.7100 12,658 +0.03(+4.41%)
Mar 24, 2022 0.6800 0.7100 0.6800 0.6800 40,787 -0.02(-2.86%)
Mar 23, 2022 0.7000 0.7000 0.7000 0.7000 118,703 +0.02(+2.94%)
Mar 22, 2022 0.7000 0.7100 0.6700 0.6800 79,257 -0.02(-2.86%)
Mar 21, 2022 0.6900 0.7000 0.6900 0.7000 54,545 +0.03(+4.48%)
Mar 18, 2022 0.7000 0.7000 0.6200 0.6700 77,647 -0.01(-1.47%)
Mar 17, 2022 0.6500 0.7000 0.6500 0.6800 49,658 +0.03(+4.62%)
Mar 16, 2022 0.6400 0.6600 0.6400 0.6500 67,222 +0.01(+1.56%)
Mar 15, 2022 0.7400 0.7400 0.6200 0.6400 168,601 -0.06(-8.57%)
Mar 14, 2022 0.7100 0.7500 0.6500 0.7000 118,463 +0.02(+2.94%)
Mar 11, 2022 0.7000 0.7100 0.6700 0.6800 93,667 -0.01(-1.45%)
Mar 10, 2022 0.7000 0.7000 0.6500 0.6900 28,138 +0.03(+4.55%)
Mar 09, 2022 0.6400 0.6600 0.6300 0.6600 79,121 +0.01(+1.54%)
Mar 08, 2022 0.6600 0.6600 0.6300 0.6500 124,741 -0.01(-1.52%)
Mar 07, 2022 0.6800 0.6900 0.6500 0.6600 115,982 +0.01(+1.54%)
Mar 04, 2022 0.7000 0.7000 0.6500 0.6500 139,796 -0.04(-5.80%)
Mar 03, 2022 0.7000 0.7000 0.6700 0.6900 150,634 +0.00(+0.00%)
Mar 02, 2022 0.7300 0.7300 0.6900 0.6900 87,934 -0.01(-1.43%)
Mar 01, 2022 0.7000 0.7200 0.7000 0.7000 35,280 +0.00(+0.00%)
Feb 28, 2022 0.7000 0.7300 0.7000 0.7000 74,341 +0.02(+2.94%)
Feb 25, 2022 0.7200 0.7200 0.6600 0.6800 195,960 -0.02(-2.86%)
Feb 24, 2022 0.6700 0.7300 0.6700 0.7000 95,037 +0.01(+1.45%)
Feb 23, 2022 0.7400 0.7400 0.6900 0.6900 197,605 +0.00(+0.00%)
Feb 22, 2022 0.7100 0.7300 0.6900 0.6900 98,644 -0.06(-8.00%)
Feb 18, 2022 0.7500 0 -0.03(-3.85%)
Feb 17, 2022 0.7800 0.8000 0.7700 0.7800 68,244 +0.00(+0.00%)
Feb 16, 2022 0.8200 0.8200 0.7700 0.7800 43,541 -0.02(-2.50%)
Feb 15, 2022 0.8100 0.8200 0.7900 0.8000 150,158 +0.03(+3.90%)
Feb 14, 2022 0.8200 0.8200 0.7700 0.7700 78,163 -0.06(-7.23%)
Feb 11, 2022 0.8200 0.8300 0.8100 0.8300 31,255 +0.01(+1.22%)
Feb 10, 2022 0.8000 0.8400 0.8000 0.8200 114,711 -0.03(-3.53%)
Feb 09, 2022 0.8200 0.8500 0.8000 0.8500 69,964 +0.03(+3.66%)
Feb 08, 2022 0.8100 0.8200 0.8000 0.8200 93,720 +0.03(+3.80%)
Feb 07, 2022 0.8200 0.8500 0.7900 0.7900 195,481 -0.05(-5.95%)
Feb 04, 2022 0.8400 0.8600 0.8200 0.8400 121,795 +0.01(+1.20%)
Feb 03, 2022 0.7700 0.8500 0.8300 50,223 +0.03(+3.75%)
Feb 02, 2022 0.8700 0.8700 0.7700 0.8000 152,650 -0.07(-8.05%)
Feb 01, 2022 0.7700 0.8700 0.7400 0.8700 406,344 +0.14(+19.18%)
Jan 31, 2022 0.7100 0.9100 0.7000 0.7300 441,383 +0.04(+5.80%)
Jan 28, 2022 0.6400 0.7700 0.6400 0.6900 413,810 +0.08(+13.11%)
Jan 27, 2022 0.8900 0.9400 0.6100 0.6100 1,778,089 -0.22(-26.51%)
Dec 01, 2021 0.8300 0 +0.01(+1.22%)
Nov 30, 2021 0.8700 0.8900 0.8200 0.8200 172,304 -0.06(-6.82%)
Nov 29, 2021 0.8600 0.8900 0.8000 0.8800 295,027 +0.10(+12.82%)
Nov 26, 2021 0.7900 0.8700 0.7700 0.7800 355,868 -0.09(-10.34%)
Nov 25, 2021 0.8100 0.8900 0.8100 0.8700 92,970 +0.04(+4.82%)
Nov 24, 2021 0.8900 0.9000 0.8200 0.8300 196,685 -0.04(-4.60%)
Nov 23, 2021 0.8500 0.9200 0.8200 0.8700 431,740 +0.05(+6.10%)
Nov 22, 2021 0.6600 0.8800 0.6600 0.8200 734,245 +0.15(+22.39%)
Nov 19, 2021 0.7100 0.7200 0.6700 0.6700 109,591 -0.05(-6.94%)
Nov 18, 2021 0.7100 0.7200 0.7200 0.7200 82,214 +0.01(+1.41%)
Nov 17, 2021 0.7400 0.7400 0.6700 0.7100 196,159 +0.03(+4.41%)
Nov 16, 2021 0.6500 0.7400 0.6400 0.6800 188,228 +0.04(+6.25%)
Nov 15, 2021 0.7000 0.7200 0.6400 0.6400 472,080 -0.08(-11.11%)
Nov 12, 2021 0.8200 0.8200 0.7200 0.7200 315,203 -0.08(-10.00%)
Nov 11, 2021 0.6600 0.8100 0.6500 0.8000 758,951 +0.16(+25.00%)
Nov 10, 2021 0.5900 0.6400 280,829 +0.06(+10.34%)
Nov 09, 2021 0.5700 0.5900 0.5600 0.5800 181,350 +0.01(+1.75%)
Nov 08, 2021 0.5500 0.5700 0.5500 0.5700 135,382 +0.03(+5.56%)
Nov 05, 2021 0.5400 0.5400 0.5400 0.5400 6,440 +0.00(+0.00%)
Nov 04, 2021 0.5300 0.5400 0.5300 0.5400 5,034 +0.00(+0.00%)
Nov 03, 2021 0.5600 0.5600 0.5300 0.5400 103,523 +0.00(+0.00%)
Nov 02, 2021 0.5400 0.5700 0.5400 0.5400 85,723 +0.01(+1.89%)
Nov 01, 2021 0.5200 0.5500 0.5200 0.5300 35,631 +0.01(+1.92%)
Oct 29, 2021 0.5400 0.5600 0.5100 0.5200 167,663 -0.01(-1.89%)
Oct 28, 2021 0.5600 0.5600 0.5300 0.5300 297,608 -0.01(-1.85%)
Oct 27, 2021 0.5400 0.5400 0.5300 0.5400 75,510 +0.00(+0.00%)
Oct 26, 2021 0.5400 0.5400 81,949 +0.01(+1.89%)
Oct 25, 2021 0.5200 0.5300 0.5200 0.5300 12,640 +0.02(+3.92%)
Oct 22, 2021 0.5200 0.5200 0.5100 0.5100 57,112 +0.00(+0.00%)
Oct 21, 2021 0.5100 0.5200 0.5100 0.5100 104,800 -0.01(-1.92%)
Oct 20, 2021 0.5200 0.5300 0.5100 0.5200 14,309 +0.01(+1.96%)
Oct 19, 2021 0.5600 0.5600 0.5100 0.5100 97,163 -0.03(-5.56%)
Oct 18, 2021 0.5300 0.5400 0.5100 0.5400 65,931 +0.03(+5.88%)
Oct 15, 2021 0.5500 0.5700 0.5100 0.5100 183,914 -0.03(-5.56%)
Oct 14, 2021 0.5400 0.5500 0.5400 0.5400 63,812 +0.01(+1.89%)
Oct 13, 2021 0.5400 0.5500 0.5200 0.5300 216,142 +0.00(+0.00%)
Oct 12, 2021 0.5100 0.5300 0.5000 0.5300 289,656 +0.04(+8.16%)
Oct 08, 2021 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Oct 07, 2021 0.5000 0.5000 0.4700 0.4900 569,696 +0.00(+0.00%)
Oct 06, 2021 0.4750 0.4950 0.4750 0.4900 188,142 +0.02(+3.16%)
Oct 05, 2021 0.4550 0.4850 0.4550 0.4750 234,223 +0.01(+3.26%)
Oct 04, 2021 0.4500 0.4600 0.4500 0.4600 109,685 +0.00(+0.00%)
Oct 01, 2021 0.4400 0.4600 0.4400 0.4600 20,850 +0.02(+3.37%)
Sep 30, 2021 0.4400 0.4450 0.4400 0.4450 19,649 -0.01(-1.11%)
Sep 29, 2021 0.4650 0.4700 0.4500 0.4500 22,432 +0.00(+0.00%)
Sep 28, 2021 0.4600 0.4800 0.4500 0.4500 247,472 +0.00(+0.00%)
Sep 27, 2021 0.4000 0.4500 0.3850 0.4500 231,249 +0.08(+21.62%)
Sep 24, 2021 0.3850 0.3950 0.3700 0.3700 41,805 -0.03(-6.33%)
Sep 22, 2021 0.3950 0.3950 0.3950 200 +0.01(+1.28%)
Sep 21, 2021 0.3650 0.3900 0.3650 0.3900 76,751 +0.01(+2.63%)
Sep 20, 2021 0.3800 0.3800 0.3800 0.3800 33,216 -0.02(-3.80%)
Sep 17, 2021 0.4050 0.4050 0.3850 0.3950 70,000 +0.02(+3.95%)
Sep 16, 2021 0.3750 0.4000 0.3750 0.3800 171,410 +0.01(+1.33%)
Sep 15, 2021 0.3800 0.3900 0.3750 0.3750 59,900 -0.01(-1.32%)
Sep 14, 2021 0.4000 0.4000 0.3800 0.3800 89,825 -0.02(-5.00%)
Sep 13, 2021 0.4000 0.4200 0.4000 0.4000 66,404 +0.03(+6.67%)
Sep 10, 2021 0.3700 0.3900 0.3700 0.3750 34,767 +0.01(+1.35%)
Sep 09, 2021 0.3700 0.3850 0.3700 0.3700 82,400 +0.01(+2.78%)
Sep 08, 2021 0.3700 0.3700 0.3400 0.3600 35,632 -0.01(-2.70%)
Sep 07, 2021 0.4000 0.4000 0.3300 0.3700 80,640 -0.03(-7.50%)
Sep 03, 2021 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Sep 02, 2021 0.4000 0.4000 0.3900 0.3900 60,600 -0.03(-7.14%)
Sep 01, 2021 0.4150 0.4300 0.4000 0.4200 31,784 +0.01(+3.70%)
Aug 31, 2021 0.4100 0.4100 0.3750 0.4050 71,020 +0.02(+5.19%)
Aug 30, 2021 0.3900 0.3900 0.3800 0.3850 43,331 -0.02(-3.75%)
Aug 27, 2021 0.4000 0.4000 0.4000 0.4000 27,074 -0.02(-4.76%)
Aug 26, 2021 0.3900 0.4200 0.3900 0.4200 17,030 +0.02(+5.00%)
Aug 25, 2021 0.4100 0.4100 0.4000 0.4000 4,272 -0.01(-2.44%)
Aug 24, 2021 0.4200 0.4200 0.3900 0.4100 45,160 -0.01(-2.38%)
Aug 23, 2021 0.4050 0.4200 0.4050 0.4200 9,584 +0.00(+0.00%)
Aug 20, 2021 0.4200 0.4200 0.4200 0.4200 1,617 +0.01(+2.44%)
Aug 19, 2021 0.3750 0.4200 0.3650 0.4100 67,255 +0.03(+7.89%)
Aug 18, 2021 0.3800 0.3950 0.3800 0.3800 10,325 -0.02(-5.00%)
Aug 17, 2021 0.3950 0.4000 0.3700 0.4000 38,619 +0.00(+0.00%)
Aug 16, 2021 0.3400 0.4300 0.3400 0.4000 111,679 +0.01(+1.27%)
Aug 13, 2021 0.4050 0.4200 0.3900 0.3950 18,499 -0.01(-1.25%)
Aug 12, 2021 0.3900 0.4000 0.3750 0.4000 40,775 +0.00(+0.00%)
Aug 11, 2021 0.4150 0.4150 0.3950 0.4000 45,822 -0.03(-6.98%)
Aug 10, 2021 0.4350 0.4350 0.4250 0.4300 9,560 -0.01(-1.15%)
Aug 09, 2021 0.4550 0.4550 0.4300 0.4350 57,746 -0.02(-3.33%)
Aug 06, 2021 0.4200 0.4500 0.4200 0.4500 26,636 +0.01(+2.27%)
Aug 05, 2021 0.4300 0.4400 0.4150 0.4400 24,288 +0.01(+2.33%)
Aug 04, 2021 0.4400 0.4400 0.4300 0.4300 17,687 -0.03(-6.52%)
Aug 03, 2021 0.4700 0.4700 0.4500 0.4600 4,427 -0.01(-1.08%)
Jul 30, 2021 0.4650 0.4650 0.4650 0 +0.02(+4.49%)
Jul 29, 2021 0.4400 0.4450 0.4300 0.4450 13,765 -0.01(-2.20%)
Jul 28, 2021 0.4400 0.4550 0.4400 0.4550 74,010 +0.03(+5.81%)
Jul 27, 2021 0.4200 0.4300 0.4200 0.4300 3,512 +0.00(+0.00%)
Jul 26, 2021 0.4250 0.4300 0.4150 0.4300 88,091 +0.00(+0.00%)
Jul 23, 2021 0.4200 0.4400 0.4200 0.4300 90,073 +0.01(+1.18%)
Jul 22, 2021 0.4550 0.4550 0.4250 0.4250 19,580 -0.01(-1.16%)
Jul 21, 2021 0.4500 0.4500 0.4300 0.4300 6,930 +0.01(+1.18%)
Jul 20, 2021 0.4400 0.4400 0.4250 0.4250 90,253 -0.02(-4.49%)
Jul 19, 2021 0.4450 0.4450 0.4450 0.4450 10,728 -0.01(-1.11%)
Jul 16, 2021 0.4550 0.4550 0.4350 0.4500 60,513 +0.01(+2.27%)
Jul 15, 2021 0.4450 0.4600 0.4350 0.4400 130,731 +0.00(+0.00%)
Jul 14, 2021 0.4550 0.4550 0.4400 0.4400 75,010 -0.02(-4.35%)
Jul 13, 2021 0.4700 0.4700 0.4350 0.4600 76,416 +0.01(+2.22%)
Jul 12, 2021 0.4550 0.4750 0.4500 0.4500 42,371 -0.01(-2.17%)
Jul 09, 2021 0.4750 0.4750 0.4500 0.4600 35,090 -0.01(-2.13%)
Jul 08, 2021 0.4750 0.4750 0.4650 0.4700 44,372 -0.01(-2.08%)
Jul 07, 2021 0.4800 0.4950 0.4800 0.4800 88,920 +0.00(+0.00%)
Jul 06, 2021 0.4800 0.4850 0.4750 0.4800 40,665 +0.00(+0.00%)
Jul 05, 2021 0.4800 0.4800 0.4800 0.4800 29,055 +0.01(+2.13%)
Jul 02, 2021 0.4700 0.5000 0.4700 0.4700 151,311 -0.01(-2.08%)
Jun 30, 2021 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Jun 29, 2021 0.5000 0.5000 0.4600 0.4700 6,227 -0.01(-2.08%)
Jun 28, 2021 0.4750 0.4800 0.4750 0.4800 9,710 +0.01(+1.05%)
Jun 25, 2021 0.4650 0.4800 0.4650 0.4750 32,752 -0.01(-2.06%)
Jun 24, 2021 0.4650 0.5000 0.4500 0.4850 252,968 +0.03(+7.78%)
Jun 23, 2021 0.4250 0.4500 0.4250 0.4500 157,528 +0.03(+5.88%)
Jun 22, 2021 0.4300 0.4300 0.4200 0.4250 59,736 +0.00(+0.00%)
Jun 21, 2021 0.4350 0.4350 0.4250 0.4250 5,987 -0.01(-1.16%)
Jun 18, 2021 0.4550 0.4600 0.4300 0.4300 24,884 -0.02(-4.44%)
Jun 17, 2021 0.4500 0.4500 0.4250 0.4500 125,042 -0.01(-1.10%)
Jun 16, 2021 0.4700 0.4700 0.4400 0.4550 32,353 -0.01(-1.09%)
Jun 15, 2021 0.4600 0.4600 0.4200 0.4600 1,188,308 -0.02(-4.17%)
Jun 14, 2021 0.4900 0.4900 0.4300 0.4800 282,791 +0.00(+0.00%)
Jun 11, 2021 0.4800 0.5000 0.4700 0.4800 25,760 +0.00(+0.00%)
Jun 10, 2021 0.4800 0.5000 0.4800 0.4800 46,062 +0.00(+0.00%)
Jun 09, 2021 0.5200 0.5200 0.4650 0.4800 469,049 -0.04(-7.69%)
Jun 08, 2021 0.5100 0.5600 0.5100 0.5200 118,030 +0.00(+0.00%)
Jun 07, 2021 0.5100 0.5200 0.5100 0.5200 95,231 +0.01(+1.96%)
Jun 04, 2021 0.4950 0.5100 0.4900 0.5100 63,621 +0.00(+0.00%)
Jun 03, 2021 50.00 0.5100 0.5000 0.5100 1,449,400 +0.00(+0.00%)
Jun 02, 2021 0.4850 0.5100 0.4850 0.5100 106,434 +0.04(+7.37%)
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.