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 (%)
Jul 31, 2012 1.100 1.100 1.010 1.040 346,289 -0.06(-5.45%)
Jul 30, 2012 1.160 1.190 1.080 1.100 293,517 -0.05(-4.35%)
Jul 27, 2012 1.200 1.220 1.130 1.150 188,959 -0.03(-2.54%)
Jul 26, 2012 1.280 1.290 1.180 1.180 266,969 -0.05(-4.07%)
Jul 25, 2012 1.050 1.240 1.040 1.230 560,892 +0.21(+20.59%)
Jul 24, 2012 1.020 1.090 1.010 1.020 524,902 -0.03(-2.86%)
Jul 23, 2012 1.120 1.120 0.9500 1.050 435,149 -0.10(-8.70%)
Jul 20, 2012 1.160 1.200 1.130 1.150 361,392 -0.04(-3.36%)
Jul 19, 2012 1.280 1.300 1.150 1.190 426,724 -0.09(-7.03%)
Jul 18, 2012 1.280 1.330 1.230 1.280 528,627 -0.02(-1.54%)
Jul 17, 2012 1.400 1.430 1.300 1.300 485,842 -0.07(-5.11%)
Jul 16, 2012 1.400 1.460 1.370 1.370 183,246 -0.01(-0.72%)
Jul 13, 2012 1.380 1.400 1.310 1.380 235,570 +0.07(+5.34%)
Jul 12, 2012 1.520 1.560 1.260 1.310 1,232,155 -0.21(-13.82%)
Jul 11, 2012 1.810 1.810 1.500 1.520 462,506 -0.23(-13.14%)
Jul 10, 2012 1.990 1.990 1.750 1.750 640,414 -0.24(-12.06%)
Jul 09, 2012 1.760 1.990 1.760 1.990 287,859 +0.21(+11.80%)
Jul 06, 2012 1.680 1.780 1.650 1.780 193,988 +0.08(+4.71%)
Jul 05, 2012 1.820 1.820 1.690 1.700 179,855 -0.09(-5.03%)
Jul 04, 2012 1.780 1.960 1.780 1.790 130,450 +0.04(+2.29%)
Jul 03, 2012 1.710 1.800 1.710 1.750 278,969 +0.10(+6.06%)
Jun 29, 2012 1.650 1.650 1.650 0 +0.02(+1.23%)
Jun 28, 2012 1.700 1.700 1.610 1.630 73,427 -0.06(-3.55%)
Jun 27, 2012 1.700 1.700 1.650 1.690 67,114 -0.01(-0.59%)
Jun 26, 2012 1.610 1.740 1.590 1.700 143,350 +0.10(+6.25%)
Jun 25, 2012 1.700 1.700 1.600 1.600 201,564 -0.10(-5.88%)
Jun 22, 2012 1.720 1.720 1.620 1.700 88,856 +0.07(+4.29%)
Jun 21, 2012 1.750 1.750 1.620 1.630 176,881 -0.08(-4.68%)
Jun 20, 2012 1.630 1.790 1.600 1.710 178,327 +0.12(+7.55%)
Jun 19, 2012 1.500 1.590 1.490 1.590 118,962 +0.10(+6.71%)
Jun 18, 2012 1.480 1.510 1.430 1.490 137,650 +0.01(+0.68%)
Jun 15, 2012 1.460 1.500 1.440 1.480 77,265 +0.03(+2.07%)
Jun 14, 2012 1.480 1.480 1.420 1.450 326,411 -0.05(-3.33%)
Jun 13, 2012 1.600 1.600 1.500 1.500 166,132 -0.10(-6.25%)
Jun 12, 2012 1.640 1.640 1.560 1.600 172,586 -0.08(-4.76%)
Jun 11, 2012 1.700 1.740 1.610 1.680 148,889 -0.06(-3.45%)
Jun 08, 2012 1.700 1.740 1.650 1.740 109,290 +0.04(+2.35%)
Jun 07, 2012 1.800 1.800 1.650 1.700 70,436 -0.03(-1.73%)
Jun 06, 2012 1.640 1.740 1.640 1.730 143,750 +0.13(+8.12%)
Jun 05, 2012 1.530 1.630 1.530 1.600 130,137 +0.02(+1.27%)
Jun 04, 2012 1.700 1.700 1.490 1.580 212,368 -0.10(-5.95%)
Jun 02, 2012 1.740 1.740 1.620 1.680 150,707 +0.00(+0.00%)
Jun 01, 2012 1.740 1.740 1.620 1.680 150,707 -0.04(-2.33%)
May 31, 2012 1.780 1.800 1.670 1.720 170,806 -0.05(-2.82%)
May 30, 2012 1.860 1.860 1.710 1.770 327,155 -0.11(-5.85%)
May 29, 2012 1.660 1.900 1.600 1.880 376,600 +0.30(+18.99%)
May 28, 2012 1.530 1.620 1.530 1.580 51,141 +0.03(+1.94%)
May 25, 2012 1.620 1.620 1.460 1.550 278,207 -0.07(-4.32%)
May 24, 2012 1.650 1.750 1.610 1.620 407,907 +0.04(+2.53%)
May 23, 2012 1.320 1.600 1.310 1.580 854,716 +0.19(+13.67%)
May 22, 2012 1.570 1.620 1.350 1.390 971,860 -0.24(-14.72%)
May 18, 2012 1.630 1.630 1.630 0 -0.14(-7.91%)
May 17, 2012 1.870 1.920 1.760 1.770 224,843 -0.06(-3.28%)
May 16, 2012 1.660 1.890 1.660 1.830 599,099 +0.05(+2.81%)
May 15, 2012 2.100 2.140 1.710 1.780 543,175 -0.33(-15.64%)
May 14, 2012 2.190 2.190 2.100 2.110 168,764 -0.16(-7.05%)
May 11, 2012 2.290 2.320 2.200 2.270 120,323 -0.01(-0.44%)
May 10, 2012 2.250 2.340 2.210 2.280 136,982 +0.13(+6.05%)
May 09, 2012 2.200 2.310 2.080 2.150 474,845 -0.12(-5.29%)
May 08, 2012 2.450 2.470 2.240 2.270 325,015 -0.17(-6.97%)
May 07, 2012 2.510 2.510 2.400 2.440 177,966 -0.07(-2.79%)
May 04, 2012 2.420 2.580 2.350 2.510 569,382 +0.09(+3.72%)
May 03, 2012 2.630 2.630 2.410 2.420 358,758 -0.20(-7.63%)
May 02, 2012 2.610 2.700 2.500 2.620 783,586 +0.22(+9.17%)
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.