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 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM 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 (%)
Jul 31, 2017 0.2700 0.2700 0.2650 0.2650 16,000 +0.01(+1.92%)
Jul 28, 2017 0.2800 0.2800 0.2600 0.2600 31,100 -0.01(-1.89%)
Jul 27, 2017 0.2700 0.2700 0.2650 0.2650 3,100 +0.01(+1.92%)
Jul 26, 2017 0.2700 0.2900 0.2600 0.2600 55,900 -0.01(-1.89%)
Jul 25, 2017 0.2650 0.2650 0.2650 0.2650 23,000 +0.00(+0.00%)
Jul 24, 2017 0.2750 0.2800 0.2650 0.2650 58,496 -0.02(-5.36%)
Jul 21, 2017 0.2750 0.2800 0.2700 0.2800 89,700 +0.00(+0.00%)
Jul 20, 2017 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Jul 19, 2017 0.2750 0.3000 0.2750 0.2800 13,700 +0.01(+1.82%)
Jul 18, 2017 0.2750 0.2750 0.2750 0.2750 7,000 +0.00(+0.00%)
Jul 14, 2017 0.2750 0.2750 0.2750 900 +0.00(+0.00%)
Jul 13, 2017 0.2850 0.3000 0.2750 0.2750 35,800 -0.01(-1.79%)
Jul 12, 2017 0.2800 0.2850 0.2700 0.2800 76,102 -0.02(-6.67%)
Jul 11, 2017 0.2850 0.3200 0.2750 0.3000 131,850 +0.02(+9.09%)
Jul 10, 2017 0.2750 0.2750 0.2750 0.2750 14,650 +0.01(+3.77%)
Jul 07, 2017 0.2850 0.3000 0.2500 0.2650 412,154 -0.03(-11.67%)
Jul 06, 2017 0.3000 0.3050 0.3000 0.3000 37,600 +0.00(+0.00%)
Jul 05, 2017 0.3200 0.3300 0.3000 0.3000 99,500 -0.02(-4.76%)
Jul 04, 2017 0.3150 0.3150 0.3150 0.3150 1,500 +0.02(+5.00%)
Jul 03, 2017 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 30, 2017 0.3000 0.3000 0.3000 0.3000 22,427 +0.00(+0.00%)
Jun 29, 2017 0.3000 0.3000 0.3000 0.3000 28,700 +0.00(+0.00%)
Jun 28, 2017 0.3000 0.3200 0.3000 0.3000 25,375 +0.01(+1.69%)
Jun 27, 2017 0.2850 0.2950 0.2800 0.2950 45,500 -0.01(-3.28%)
Jun 26, 2017 0.3100 0.3100 0.3050 0.3050 10,700 +0.02(+5.17%)
Jun 23, 2017 0.3000 0.3050 0.2900 0.2900 180,050 -0.05(-13.43%)
Jun 22, 2017 0.3250 0.3350 0.3250 0.3350 13,000 +0.05(+19.64%)
Jun 21, 2017 0.3050 0.3050 0.2800 0.2800 36,946 -0.02(-6.67%)
Jun 20, 2017 0.3100 0.3100 0.3000 0.3000 29,500 -0.01(-1.64%)
Jun 19, 2017 0.3100 0.3100 0.3000 0.3050 39,785 -0.01(-1.61%)
Jun 16, 2017 0.3150 0.3150 0.3100 0.3100 6,400 +0.00(+0.00%)
Jun 15, 2017 0.3150 0.3200 0.3100 0.3100 32,225 -0.01(-3.13%)
Jun 14, 2017 0.3100 0.3400 0.3100 0.3200 24,007 +0.00(+0.00%)
Jun 13, 2017 0.3150 0.3250 0.3150 0.3200 36,500 -0.02(-5.88%)
Jun 12, 2017 0.3450 0.3550 0.3400 0.3400 25,400 +0.00(+0.00%)
Jun 09, 2017 0.3100 0.3450 0.3100 0.3400 55,780 +0.03(+9.68%)
Jun 08, 2017 0.3250 0.3300 0.3050 0.3100 59,400 -0.02(-4.62%)
Jun 07, 2017 0.3600 0.3600 0.3250 0.3250 22,300 -0.02(-7.14%)
Jun 06, 2017 0.3150 0.3700 0.3150 0.3500 158,191 +0.04(+12.90%)
Jun 05, 2017 0.3250 0.3250 0.3100 0.3100 1,400 -0.02(-6.06%)
Jun 02, 2017 0.3300 0.3300 0.3300 0.3300 7,500 +0.00(+0.00%)
Jun 01, 2017 0.3300 0.3300 0.3300 0.3300 1,400 +0.00(+0.00%)
May 31, 2017 0.3200 0.3400 0.3100 0.3300 131,172 +0.02(+6.45%)
May 30, 2017 0.3200 0.3400 0.3100 0.3100 32,507 -0.02(-4.62%)
May 29, 2017 0.3200 0.3250 0.3100 0.3250 11,565 +0.01(+3.17%)
May 26, 2017 0.3200 0.3400 0.3150 0.3150 78,614 +0.00(+0.00%)
May 25, 2017 0.3150 0.3150 0.3150 0.3150 13,700 +0.01(+1.61%)
May 24, 2017 0.3250 0.3250 0.3100 0.3100 5,050 +0.00(+0.00%)
May 23, 2017 0.3100 0.3100 0.3100 0.3100 10,510 +0.01(+1.64%)
May 19, 2017 0.3100 0.3100 0.3050 0.3050 7,050 -0.01(-1.61%)
May 18, 2017 0.3250 0.3250 0.3100 0.3100 8,500 +0.01(+1.64%)
May 17, 2017 0.3350 0.3350 0.3050 0.3050 8,050 -0.02(-6.15%)
May 16, 2017 0.3100 0.3250 0.3100 0.3250 6,800 +0.01(+1.56%)
May 15, 2017 0.3050 0.3200 0.3050 0.3200 12,666 +0.02(+6.67%)
May 12, 2017 0.3050 0.3050 0.3000 0.3000 28,300 -0.02(-6.25%)
May 11, 2017 0.3000 0.3400 0.3000 0.3200 60,690 +0.02(+6.67%)
May 10, 2017 0.2900 0.3000 0.2800 0.3000 28,250 +0.01(+3.45%)
May 09, 2017 0.2900 0.3000 0.2800 0.2900 22,150 +0.01(+3.57%)
May 08, 2017 0.3000 0.3000 0.2800 0.2800 26,800 -0.01(-3.45%)
May 05, 2017 0.2900 0.2900 0.2900 0.2900 22,000 +0.00(+0.00%)
May 04, 2017 0.2900 0.2900 0.2900 0.2900 5,700 -0.01(-3.33%)
May 02, 2017 0.3000 0.3000 0.3000 585 +0.01(+1.69%)
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.