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 (%)
Aug 29, 2014 1.130 1.130 1.130 0 +0.02(+1.80%)
Aug 28, 2014 1.170 1.170 1.110 1.110 56,320 -0.06(-5.13%)
Aug 27, 2014 1.160 1.190 1.150 1.170 73,373 +0.01(+0.86%)
Aug 26, 2014 1.170 1.170 1.150 1.160 67,943 +0.01(+0.87%)
Aug 25, 2014 1.160 1.190 1.120 1.150 99,672 +0.01(+0.88%)
Aug 22, 2014 1.120 1.140 1.100 1.140 50,659 +0.01(+0.88%)
Aug 21, 2014 1.100 1.130 1.080 1.130 32,638 +0.02(+1.80%)
Aug 20, 2014 1.070 1.140 1.060 1.110 115,119 +0.03(+2.78%)
Aug 19, 2014 1.120 1.120 1.080 1.080 117,181 -0.03(-2.70%)
Aug 18, 2014 1.200 1.200 1.120 1.110 156,405 -0.04(-3.48%)
Aug 15, 2014 1.120 1.190 1.120 1.150 135,041 +0.03(+2.68%)
Aug 14, 2014 1.260 1.260 1.120 1.120 231,200 -0.12(-9.68%)
Aug 13, 2014 1.320 1.340 1.230 1.240 182,599 -0.05(-3.88%)
Aug 12, 2014 1.200 1.330 1.200 1.290 483,789 +0.11(+9.32%)
Aug 11, 2014 1.200 1.230 1.130 1.180 143,915 -0.02(-1.67%)
Aug 08, 2014 1.280 1.280 1.220 1.200 78,819 -0.05(-4.00%)
Aug 07, 2014 1.270 1.290 1.240 1.250 155,159 +0.00(+0.00%)
Aug 06, 2014 1.300 1.300 1.250 1.250 248,024 +0.02(+1.63%)
Aug 05, 2014 1.240 1.320 1.230 1.230 444,258 +0.05(+4.24%)
Aug 01, 2014 1.180 1.180 1.180 0 +0.12(+11.32%)
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%)
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.