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 (%)
Jul 31, 2014 1.090 1.100 1.030 1.060 219,053 -0.06(-5.36%)
Jul 30, 2014 1.140 1.240 1.100 1.120 227,782 -0.03(-2.61%)
Jul 29, 2014 1.270 1.440 1.150 1.150 696,311 -0.12(-9.45%)
Jul 28, 2014 1.070 1.270 1.070 1.270 466,492 +0.20(+18.69%)
Jul 25, 2014 1.100 1.120 1.030 1.070 287,590 -0.01(-0.93%)
Jul 24, 2014 1.020 1.280 1.020 1.080 2,511,757 +0.14(+14.89%)
Jul 23, 2014 0.8500 1.000 0.8400 0.9400 630,339 +0.12(+14.63%)
Jul 22, 2014 0.7600 0.8200 0.7600 0.8200 96,103 +0.06(+7.89%)
Jul 21, 2014 0.7700 0.7800 0.7600 0.7600 58,799 -0.03(-3.80%)
Jul 18, 2014 0.8000 0.8000 0.7600 0.7900 32,598 -0.01(-1.25%)
Jul 17, 2014 0.7800 0.8000 0.7700 0.8000 40,911 +0.05(+6.67%)
Jul 16, 2014 0.7900 0.8100 0.7500 0.7500 29,106 -0.04(-5.06%)
Jul 15, 2014 0.8000 0.8000 0.7500 0.7900 51,404 -0.01(-1.25%)
Jul 14, 2014 0.7900 0.8000 0.7800 0.8000 97,476 +0.02(+2.56%)
Jul 11, 2014 0.7700 0.7900 0.7500 0.7800 130,512 +0.02(+2.63%)
Jul 10, 2014 0.7100 0.7600 0.7100 0.7600 51,520 +0.04(+5.56%)
Jul 09, 2014 0.7100 0.7400 0.7100 0.7200 25,084 +0.02(+2.86%)
Jul 08, 2014 0.7100 0.7400 0.7000 0.7000 25,174 -0.01(-1.41%)
Jul 07, 2014 0.7500 0.7500 0.7100 0.7100 41,849 -0.02(-2.74%)
Jul 04, 2014 0.7500 0.7500 0.7300 0.7300 11,015 -0.01(-1.35%)
Jul 03, 2014 0.7200 0.7400 0.7200 0.7400 22,801 +0.02(+2.78%)
Jul 02, 2014 0.7500 0.7500 0.7200 0.7200 20,519 +0.00(+0.00%)
Jun 30, 2014 0.7200 0.7200 0.7200 0 -0.04(-5.26%)
Jun 27, 2014 0.7400 0.7600 0.7400 0.7600 42,707 +0.02(+2.70%)
Jun 26, 2014 0.7200 0.7400 0.7100 0.7400 39,034 +0.06(+8.82%)
Jun 25, 2014 0.7400 0.7400 0.6800 0.6800 68,164 -0.05(-6.85%)
Jun 24, 2014 0.6600 0.7300 0.6600 0.7300 70,810 +0.09(+14.06%)
Jun 23, 2014 0.6500 0.6700 0.6400 0.6400 63,621 -0.01(-1.54%)
Jun 20, 2014 0.6300 0.6500 0.6100 0.6500 59,074 +0.04(+6.56%)
Jun 19, 2014 0.6300 0.6400 0.6100 0.6100 98,469 -0.03(-4.69%)
Jun 18, 2014 0.6500 0.6600 0.6400 0.6400 172,376 -0.01(-1.54%)
Jun 17, 2014 0.6700 0.6700 0.6500 0.6500 54,372 -0.04(-5.80%)
Jun 16, 2014 0.6600 0.6900 0.6600 0.6900 36,262 +0.04(+6.15%)
Jun 13, 2014 0.6600 0.6600 0.6500 0.6500 18,800 -0.02(-2.99%)
Jun 12, 2014 0.6600 0.6700 0.6500 0.6700 30,827 +0.01(+1.52%)
Jun 11, 2014 0.7000 0.7000 0.6600 0.6600 36,438 -0.01(-1.49%)
Jun 10, 2014 0.6600 0.7000 0.6500 0.6700 149,770 -0.03(-4.29%)
Jun 06, 2014 0.6900 0.7000 0.6700 0.7000 12,127 +0.03(+4.48%)
Jun 05, 2014 0.6800 0.6800 0.6700 0.6700 21,362 -0.01(-1.47%)
Jun 04, 2014 0.6900 0.7000 0.6800 0.6800 35,479 -0.02(-2.86%)
Jun 03, 2014 0.7000 0.7000 0.6800 0.7000 43,334 +0.01(+1.45%)
Jun 02, 2014 0.7000 0.7000 0.6900 0.6900 42,647 -0.01(-1.43%)
May 30, 2014 0.6900 0.7000 0.6900 0.7000 55,702 +0.00(+0.00%)
May 29, 2014 0.7200 0.7300 0.6900 0.7000 105,593 -0.02(-2.78%)
May 28, 2014 0.7400 0.7400 0.7200 0.7200 75,831 +0.00(+0.00%)
May 27, 2014 0.7400 0.7400 0.7200 0.7200 34,788 +0.00(+0.00%)
May 26, 2014 0.7200 0.7200 0.7200 0.7200 700 -0.02(-2.70%)
May 23, 2014 0.7400 0.7400 0.7300 0.7400 56,579 +0.01(+1.37%)
May 22, 2014 0.7400 0.7400 0.7300 0.7300 18,141 +0.00(+0.00%)
May 21, 2014 0.7400 0.7500 0.7300 0.7300 49,833 -0.01(-1.35%)
May 20, 2014 0.7400 0.7400 0.7300 0.7400 41,313 -0.01(-1.33%)
May 16, 2014 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 15, 2014 0.7500 0.7500 0.7500 0.7500 22,234 -0.02(-2.60%)
May 14, 2014 0.7500 0.7700 0.7500 0.7700 30,900 +0.01(+1.32%)
May 13, 2014 0.7700 0.7900 0.7500 0.7600 34,510 +0.01(+1.33%)
May 12, 2014 0.7900 0.7900 0.7400 0.7500 64,422 -0.04(-5.06%)
May 09, 2014 0.7600 0.7900 0.7400 0.7900 39,867 +0.03(+3.95%)
May 08, 2014 0.7400 0.7600 0.7400 0.7600 39,554 +0.02(+2.70%)
May 07, 2014 0.7500 0.7600 0.7400 0.7400 45,831 -0.01(-1.33%)
May 06, 2014 0.7500 0.7600 0.7300 0.7500 27,555 +0.00(+0.00%)
May 05, 2014 0.7600 0.7600 0.7400 0.7500 12,955 +0.02(+2.74%)
May 02, 2014 0.7500 0.7700 0.7300 0.7300 36,939 -0.01(-1.35%)
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.