Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Graphite Corp (TSV: NGC )

0.1300 +0.0100 (+8.33%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 21, 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 (%)
May 31, 2012 1.780 1.800 1.670 1.720 170,806 -0.05(-2.82%)
May 30, 2012 1.860 1.860 1.710 1.770 327,155 -0.11(-5.85%)
May 29, 2012 1.660 1.900 1.600 1.880 376,600 +0.30(+18.99%)
May 28, 2012 1.530 1.620 1.530 1.580 51,141 +0.03(+1.94%)
May 25, 2012 1.620 1.620 1.460 1.550 278,207 -0.07(-4.32%)
May 24, 2012 1.650 1.750 1.610 1.620 407,907 +0.04(+2.53%)
May 23, 2012 1.320 1.600 1.310 1.580 854,716 +0.19(+13.67%)
May 22, 2012 1.570 1.620 1.350 1.390 971,860 -0.24(-14.72%)
May 18, 2012 1.630 1.630 1.630 0 -0.14(-7.91%)
May 17, 2012 1.870 1.920 1.760 1.770 224,843 -0.06(-3.28%)
May 16, 2012 1.660 1.890 1.660 1.830 599,099 +0.05(+2.81%)
May 15, 2012 2.100 2.140 1.710 1.780 543,175 -0.33(-15.64%)
May 14, 2012 2.190 2.190 2.100 2.110 168,764 -0.16(-7.05%)
May 11, 2012 2.290 2.320 2.200 2.270 120,323 -0.01(-0.44%)
May 10, 2012 2.250 2.340 2.210 2.280 136,982 +0.13(+6.05%)
May 09, 2012 2.200 2.310 2.080 2.150 474,845 -0.12(-5.29%)
May 08, 2012 2.450 2.470 2.240 2.270 325,015 -0.17(-6.97%)
May 07, 2012 2.510 2.510 2.400 2.440 177,966 -0.07(-2.79%)
May 04, 2012 2.420 2.580 2.350 2.510 569,382 +0.09(+3.72%)
May 03, 2012 2.630 2.630 2.410 2.420 358,758 -0.20(-7.63%)
May 02, 2012 2.610 2.700 2.500 2.620 783,586 +0.22(+9.17%)
May 01, 2012 2.220 2.410 2.200 2.400 283,844 +0.18(+8.11%)
Apr 30, 2012 2.200 2.310 2.170 2.220 306,972 +0.04(+1.83%)
Apr 27, 2012 2.250 2.280 2.130 2.180 484,762 -0.07(-3.11%)
Apr 26, 2012 2.300 2.300 2.130 2.250 671,778 -0.07(-3.02%)
Apr 25, 2012 2.560 2.560 2.270 2.320 580,300 -0.15(-6.07%)
Apr 24, 2012 2.450 2.600 2.430 2.470 693,900 +0.11(+4.66%)
Apr 23, 2012 2.210 2.450 2.110 2.360 709,761 +0.06(+2.61%)
Apr 20, 2012 2.480 2.500 2.230 2.300 857,251 -0.13(-5.35%)
Apr 19, 2012 2.620 2.700 2.420 2.430 406,733 -0.15(-5.81%)
Apr 18, 2012 2.610 2.610 2.460 2.580 450,358 -0.04(-1.53%)
Apr 17, 2012 2.770 2.780 2.570 2.620 517,917 -0.14(-5.07%)
Apr 16, 2012 2.980 2.980 2.750 2.760 416,920 -0.19(-6.44%)
Apr 13, 2012 3.050 3.050 2.870 2.950 500,778 -0.08(-2.64%)
Apr 12, 2012 2.990 3.150 2.840 3.030 1,449,019 +0.16(+5.57%)
Apr 11, 2012 2.650 2.870 2.550 2.870 744,514 +0.37(+14.80%)
Apr 10, 2012 2.480 2.660 2.330 2.500 985,761 +0.17(+7.30%)
Apr 09, 2012 2.740 2.740 2.320 2.330 1,228,679 -0.41(-14.96%)
Apr 05, 2012 2.990 3.010 2.640 2.740 682,627 -0.18(-6.16%)
Apr 04, 2012 2.980 3.020 2.780 2.920 742,229 -0.17(-5.50%)
Apr 03, 2012 3.380 3.420 2.900 3.090 1,211,679 -0.25(-7.49%)
Apr 02, 2012 3.350 3.380 3.210 3.340 786,402 +0.15(+4.70%)
Mar 30, 2012 3.200 3.370 3.130 3.190 1,099,075 +0.00(+0.00%)
Mar 29, 2012 3.070 3.270 2.840 3.190 1,098,267 +0.17(+5.63%)
Mar 28, 2012 2.680 3.110 2.650 3.020 1,569,536 +0.34(+12.69%)
Mar 27, 2012 2.720 2.720 2.540 2.680 738,219 -0.01(-0.37%)
Mar 26, 2012 2.750 2.750 2.650 2.690 646,809 +0.06(+2.28%)
Mar 23, 2012 2.840 2.840 2.480 2.630 1,737,603 -0.14(-5.05%)
Mar 22, 2012 2.810 2.950 2.600 2.770 948,957 +0.01(+0.36%)
Mar 21, 2012 2.550 3.040 2.540 2.760 1,701,983 +0.26(+10.40%)
Mar 20, 2012 2.400 2.510 2.350 2.500 570,192 +0.07(+2.88%)
Mar 19, 2012 2.250 2.430 2.250 2.430 469,011 +0.18(+8.00%)
Mar 16, 2012 2.250 2.270 2.200 2.250 243,570 +0.05(+2.27%)
Mar 15, 2012 2.190 2.240 2.180 2.200 275,748 -0.05(-2.22%)
Mar 14, 2012 2.300 2.300 2.220 2.250 499,872 +0.04(+1.81%)
Mar 13, 2012 2.140 2.300 2.130 2.210 975,029 +0.07(+3.27%)
Mar 12, 2012 2.090 2.150 2.040 2.140 219,128 +0.04(+1.90%)
Mar 09, 2012 2.110 2.140 2.050 2.100 243,022 +0.00(+0.00%)
Mar 08, 2012 2.050 2.170 2.050 2.100 565,393 +0.05(+2.44%)
Mar 07, 2012 1.980 2.060 1.920 2.050 310,045 +0.15(+7.89%)
Mar 06, 2012 1.980 2.000 1.900 1.900 567,622 -0.11(-5.47%)
Mar 05, 2012 2.090 2.100 1.980 2.010 481,918 -0.04(-1.95%)
Mar 02, 2012 2.170 2.180 2.020 2.050 670,387 -0.11(-5.09%)
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.