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 (%)
Sep 30, 2011 1.010 1.020 0.9300 0.9800 119,780 -0.02(-2.00%)
Sep 29, 2011 0.9800 1.050 0.9600 1.000 63,400 +0.01(+1.01%)
Sep 28, 2011 1.010 1.010 0.9900 0.9900 36,296 -0.01(-1.00%)
Sep 27, 2011 1.020 1.040 0.9900 1.000 90,800 +0.01(+1.01%)
Sep 26, 2011 1.100 1.100 0.9700 0.9900 212,648 -0.08(-7.48%)
Sep 23, 2011 1.100 1.180 1.070 1.070 47,204 -0.17(-13.71%)
Sep 22, 2011 1.100 1.250 1.030 1.240 239,925 +0.09(+7.83%)
Sep 21, 2011 1.150 1.190 1.100 1.150 65,200 +0.03(+2.68%)
Sep 20, 2011 1.120 1.170 1.100 1.120 80,075 +0.07(+6.67%)
Sep 19, 2011 1.150 1.150 1.040 1.050 31,355 -0.09(-7.89%)
Sep 16, 2011 1.100 1.140 1.090 1.140 38,300 +0.06(+5.56%)
Sep 15, 2011 1.150 1.150 1.080 1.080 32,355 -0.07(-6.09%)
Sep 14, 2011 1.120 1.150 1.120 1.150 29,370 +0.07(+6.48%)
Sep 13, 2011 1.060 1.150 1.060 1.080 34,091 +0.00(+0.00%)
Sep 12, 2011 1.180 1.180 1.060 1.080 104,342 -0.11(-9.24%)
Sep 09, 2011 1.230 1.230 1.110 1.190 76,519 -0.06(-4.80%)
Sep 08, 2011 1.200 1.250 1.100 1.250 66,850 +0.05(+4.17%)
Sep 07, 2011 1.250 1.250 1.180 1.200 51,340 +0.00(+0.00%)
Sep 06, 2011 1.360 1.370 1.170 1.200 138,588 -0.15(-11.11%)
Sep 02, 2011 1.350 1.390 1.320 1.350 175,570 +0.04(+3.05%)
Sep 01, 2011 1.180 1.360 1.170 1.310 213,159 +0.16(+13.91%)
Aug 31, 2011 1.100 1.180 1.090 1.150 64,960 +0.01(+0.88%)
Aug 30, 2011 1.150 1.200 1.050 1.140 51,303 -0.01(-0.87%)
Aug 29, 2011 1.070 1.150 1.070 1.150 24,800 +0.08(+7.48%)
Aug 26, 2011 0.9900 1.070 0.9900 1.070 95,800 +0.07(+7.00%)
Aug 25, 2011 0.9500 1.000 0.9500 1.000 24,000 +0.07(+7.53%)
Aug 24, 2011 0.9600 0.9700 0.9200 0.9300 77,165 -0.03(-3.12%)
Aug 23, 2011 1.000 1.000 0.9600 0.9600 92,600 -0.04(-4.00%)
Aug 22, 2011 1.050 1.050 0.9700 1.000 66,700 -0.05(-4.76%)
Aug 19, 2011 1.010 1.060 0.9900 1.050 22,991 -0.02(-1.87%)
Aug 18, 2011 1.030 1.070 0.9900 1.070 39,465 +0.04(+3.88%)
Aug 17, 2011 1.010 1.100 1.010 1.030 31,944 +0.01(+0.98%)
Aug 16, 2011 1.030 1.050 0.9900 1.020 59,100 -0.01(-0.97%)
Aug 15, 2011 1.170 1.170 1.030 1.030 73,685 -0.15(-12.71%)
Aug 12, 2011 1.050 1.180 1.050 1.180 56,925 +0.14(+13.46%)
Aug 11, 2011 1.020 1.050 1.010 1.040 90,480 +0.02(+1.96%)
Aug 10, 2011 1.050 1.050 0.9600 1.020 81,680 +0.00(+0.00%)
Aug 09, 2011 1.000 1.050 0.9700 1.020 111,100 +0.00(+0.00%)
Aug 08, 2011 1.110 1.110 0.9900 1.020 47,800 -0.10(-8.93%)
Aug 05, 2011 1.160 1.170 1.040 1.120 35,251 +0.03(+2.75%)
Aug 04, 2011 1.200 1.200 1.090 1.090 151,440 -0.10(-8.40%)
Aug 03, 2011 1.170 1.200 1.170 1.190 58,850 +0.02(+1.71%)
Aug 02, 2011 1.180 1.250 1.170 1.170 55,300 +0.01(+0.86%)
Jul 29, 2011 1.270 1.270 1.160 1.160 72,417 -0.07(-5.69%)
Jul 28, 2011 1.280 1.300 1.210 1.230 53,920 -0.05(-3.91%)
Jul 27, 2011 1.250 1.280 1.250 1.280 6,840 +0.05(+4.07%)
Jul 26, 2011 1.370 1.370 1.230 1.230 40,430 -0.14(-10.22%)
Jul 25, 2011 1.350 1.370 1.320 1.370 42,963 -0.01(-0.72%)
Jul 22, 2011 1.350 1.400 1.380 1.380 63,015 +0.05(+3.76%)
Jul 21, 2011 1.200 1.400 1.200 1.330 316,655 +0.18(+15.65%)
Jul 20, 2011 1.190 1.200 1.140 1.150 30,050 -0.04(-3.36%)
Jul 19, 2011 1.130 1.200 1.130 1.190 33,600 +0.00(+0.00%)
Jul 18, 2011 1.220 1.230 1.150 1.190 49,600 -0.03(-2.46%)
Jul 15, 2011 1.250 1.250 1.210 1.220 28,275 -0.03(-2.40%)
Jul 14, 2011 1.200 1.250 1.170 1.250 32,462 +0.05(+4.17%)
Jul 13, 2011 1.300 1.330 1.180 1.200 126,505 +0.00(+0.00%)
Jul 12, 2011 1.030 1.200 1.030 1.200 211,716 +0.20(+20.00%)
Jul 11, 2011 1.020 1.030 1.000 1.000 76,098 +0.00(+0.00%)
Jul 08, 2011 1.050 1.050 1.000 1.000 53,000 -0.06(-5.66%)
Jul 07, 2011 1.020 1.060 1.010 1.060 104,900 +0.01(+0.95%)
Jul 06, 2011 1.040 1.070 1.040 1.050 26,000 +0.05(+5.00%)
Jul 05, 2011 1.060 1.060 1.000 1.000 80,850 -0.06(-5.66%)
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.