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 (%)
Aug 31, 2016 0.3000 0.3200 0.2850 0.2850 25,259 -0.02(-5.00%)
Aug 30, 2016 0.3400 0.3400 0.3000 0.3000 101,499 -0.04(-11.76%)
Aug 29, 2016 0.3300 0.3400 0.3200 0.3400 74,250 +0.01(+3.03%)
Aug 26, 2016 0.3400 0.3400 0.3300 0.3300 19,500 -0.01(-1.49%)
Aug 25, 2016 0.3400 0.3400 0.3350 0.3350 38,137 -0.01(-1.47%)
Aug 24, 2016 0.3500 0.3600 0.3350 0.3400 23,601 +0.00(+0.00%)
Aug 23, 2016 0.3400 0.3600 0.3400 0.3400 28,003 -0.02(-5.56%)
Aug 22, 2016 0.3600 0.3600 0.3400 0.3600 27,125 +0.00(+0.00%)
Aug 19, 2016 0.3600 0.3600 0.3600 0.3600 3,300 +0.00(+0.00%)
Aug 18, 2016 0.3650 0.3700 0.3600 0.3600 27,500 -0.01(-2.70%)
Aug 17, 2016 0.3650 0.3750 0.3650 0.3700 11,652 +0.01(+2.78%)
Aug 16, 2016 0.3700 0.3700 0.3450 0.3600 134,495 -0.02(-5.26%)
Aug 15, 2016 0.4000 0.4000 0.3800 0.3800 5,580 -0.02(-5.00%)
Aug 12, 2016 0.3950 0.4000 0.3700 0.4000 29,500 +0.03(+8.11%)
Aug 11, 2016 0.3800 0.3850 0.3700 0.3700 61,680 -0.02(-5.13%)
Aug 10, 2016 0.3900 0.4000 0.3900 0.3900 22,342 +0.00(+0.00%)
Aug 09, 2016 0.4100 0.4150 0.3900 0.3900 10,200 +0.01(+1.30%)
Aug 08, 2016 0.4100 0.4100 0.3800 0.3850 8,900 +0.01(+1.32%)
Aug 05, 2016 0.3800 0.3900 0.3800 0.3800 21,331 +0.00(+0.00%)
Aug 04, 2016 0.3900 0.4000 0.3750 0.3800 38,173 +0.00(+0.00%)
Aug 03, 2016 0.3850 0.3850 0.3750 0.3800 8,290 +0.01(+1.33%)
Aug 02, 2016 0.3900 0.3900 0.3750 0.3750 19,115 -0.01(-1.32%)
Jul 29, 2016 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Jul 28, 2016 0.3900 0.4100 0.3850 0.3850 77,699 +0.00(+0.00%)
Jul 27, 2016 0.3700 0.3950 0.3700 0.3850 28,000 +0.01(+1.32%)
Jul 26, 2016 0.3900 0.3900 0.3450 0.3800 154,080 -0.01(-2.56%)
Jul 25, 2016 0.4200 0.4200 0.3900 0.3900 19,706 -0.01(-2.50%)
Jul 22, 2016 0.4000 0.4000 0.4000 0.4000 13,585 +0.00(+0.00%)
Jul 21, 2016 0.4000 0.4350 0.4000 0.4000 41,250 +0.00(+0.00%)
Jul 20, 2016 0.4250 0.4300 0.4000 0.4000 13,765 -0.01(-3.61%)
Jul 19, 2016 0.4200 0.4300 0.4150 0.4150 23,795 -0.05(-10.75%)
Jul 18, 2016 0.4500 0.4650 0.3950 0.4650 59,725 +0.02(+3.33%)
Jul 15, 2016 0.4000 0.4500 0.3800 0.4500 93,429 +0.04(+11.11%)
Jul 14, 2016 0.4150 0.4150 0.4000 0.4050 53,400 -0.02(-5.81%)
Jul 13, 2016 0.4150 0.4400 0.4150 0.4300 10,509 +0.02(+3.61%)
Jul 12, 2016 0.4200 0.4400 0.4150 0.4150 38,081 -0.03(-5.68%)
Jul 11, 2016 0.4200 0.4400 0.4200 0.4400 25,480 +0.02(+4.76%)
Jul 08, 2016 0.4300 0.4150 0.4200 15,139 -0.01(-2.33%)
Jul 07, 2016 0.4600 0.4600 0.4300 0.4300 10,430 -0.02(-4.44%)
Jul 05, 2016 0.4850 0.5000 0.4450 0.4500 20,100 -0.01(-2.17%)
Jul 04, 2016 0.5000 0.5000 0.4500 0.4600 42,240 -0.04(-8.00%)
Jun 30, 2016 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Jun 29, 2016 0.4400 0.4550 0.4400 0.4500 218,925 +0.01(+1.12%)
Jun 28, 2016 0.4300 0.4500 0.4100 0.4450 72,225 -0.01(-1.11%)
Jun 27, 2016 0.4600 0.4600 0.4350 0.4500 57,600 -0.02(-5.26%)
Jun 24, 2016 0.4650 0.4750 0.4600 0.4750 13,500 +0.01(+1.06%)
Jun 23, 2016 0.4700 0.4700 0.4700 0.4700 3,000 -0.01(-2.08%)
Jun 22, 2016 0.5000 0.5000 0.4700 0.4800 5,540 -0.02(-4.00%)
Jun 21, 2016 0.5100 0.5100 0.4700 0.5000 26,449 +0.01(+2.04%)
Jun 20, 2016 0.4650 0.5100 0.4650 0.4900 30,481 +0.02(+4.26%)
Jun 17, 2016 0.4700 0.4700 0.4700 0.4700 2,800 +0.01(+2.17%)
Jun 16, 2016 0.4600 0.4700 0.4600 0.4600 49,000 +0.00(+0.00%)
Jun 15, 2016 0.4700 0.4800 0.4600 0.4600 25,400 -0.02(-4.17%)
Jun 14, 2016 0.5000 0.5000 0.4800 0.4800 90,250 -0.02(-4.00%)
Jun 13, 2016 0.5100 0.5200 0.5000 0.5000 33,400 -0.01(-1.96%)
Jun 10, 2016 0.5100 0.5100 0.5100 0.5100 10,795 +0.00(+0.00%)
Jun 09, 2016 0.5100 0.5200 0.5100 0.5100 12,300 +0.00(+0.00%)
Jun 08, 2016 0.5100 0.5300 0.5100 0.5100 29,457 +0.00(+0.00%)
Jun 07, 2016 0.5200 0.5200 0.5100 0.5100 32,211 +0.00(+0.00%)
Jun 06, 2016 0.5100 0.5200 0.5100 0.5100 146,000 -0.01(-1.92%)
Jun 03, 2016 0.5100 0.5200 0.5100 0.5200 41,500 +0.01(+1.96%)
Jun 02, 2016 0.5100 0.5100 0.5000 0.5100 35,000 +0.00(+0.00%)
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.