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, 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%)
May 01, 2017 0.3000 0.3050 0.2950 0.2950 20,650 -0.01(-3.28%)
Apr 28, 2017 0.3050 0.3100 0.3000 0.3050 42,931 +0.00(+0.00%)
Apr 27, 2017 0.3050 0.3100 0.3000 0.3050 37,700 -0.01(-1.61%)
Apr 26, 2017 0.3200 0.3300 0.3100 0.3100 35,657 +0.00(+0.00%)
Apr 25, 2017 0.3150 0.3150 0.3000 0.3100 12,885 +0.01(+3.33%)
Apr 24, 2017 0.2950 0.3000 0.2950 0.3000 20,745 -0.01(-3.23%)
Apr 21, 2017 0.3000 0.3150 0.2950 0.3100 54,529 +0.01(+1.64%)
Apr 20, 2017 0.2950 0.3050 0.2950 0.3050 67,415 -0.01(-3.17%)
Apr 19, 2017 0.3050 0.3200 0.3050 0.3150 37,000 +0.01(+1.61%)
Apr 18, 2017 0.3000 0.3150 0.3000 0.3100 44,055 -0.01(-3.13%)
Apr 17, 2017 0.3150 0.3200 0.3150 0.3200 15,550 +0.00(+0.00%)
Apr 13, 2017 0.3100 0.3200 0.3100 0.3200 17,500 +0.00(+0.00%)
Apr 12, 2017 0.3200 0.3200 0.3200 0.3200 13,780 +0.01(+3.23%)
Apr 11, 2017 0.3100 0.3200 0.3100 0.3100 15,500 +0.00(+0.00%)
Apr 10, 2017 0.3100 0.3200 0.3100 0.3100 26,589 +0.00(+0.00%)
Apr 07, 2017 0.3200 0.3200 0.3100 0.3100 39,850 -0.01(-3.13%)
Apr 06, 2017 0.3100 0.3200 0.2750 0.3200 150,669 +0.01(+3.23%)
Apr 05, 2017 0.3150 0.3200 0.3100 0.3100 76,650 -0.01(-1.59%)
Apr 04, 2017 0.3100 0.3200 0.3100 0.3150 64,900 -0.01(-1.56%)
Apr 03, 2017 0.3200 0.3300 0.3100 0.3200 149,870 +0.01(+1.59%)
Mar 31, 2017 0.3150 0.3200 0.3150 0.3150 9,700 +0.00(+0.00%)
Mar 30, 2017 0.3200 0.3350 0.3150 0.3150 20,933 -0.02(-5.97%)
Mar 29, 2017 0.3350 0.3350 0.3250 0.3350 39,500 +0.02(+6.35%)
Mar 28, 2017 0.3300 0.3300 0.3150 0.3150 36,400 -0.01(-3.08%)
Mar 27, 2017 0.3200 0.3250 0.3200 0.3250 7,025 +0.01(+1.56%)
Mar 24, 2017 0.3300 0.3300 0.3200 0.3200 11,000 +0.01(+3.23%)
Mar 23, 2017 0.3200 0.3200 0.3100 0.3100 84,580 -0.01(-3.13%)
Mar 22, 2017 0.3350 0.3350 0.3200 0.3200 13,640 -0.01(-3.03%)
Mar 21, 2017 0.3550 0.3600 0.3250 0.3300 40,700 -0.03(-8.33%)
Mar 20, 2017 0.3550 0.3600 0.3550 0.3600 12,900 +0.02(+5.88%)
Mar 17, 2017 0.3500 0.3700 0.3400 0.3400 32,000 -0.03(-8.11%)
Mar 16, 2017 0.3450 0.3700 0.3450 0.3700 14,200 +0.02(+5.71%)
Mar 15, 2017 0.3400 0.3500 0.3400 0.3500 58,500 +0.01(+2.94%)
Mar 14, 2017 0.3550 0.3600 0.3400 0.3400 9,442 +0.00(+0.00%)
Mar 13, 2017 0.3550 0.3600 0.3400 0.3400 63,364 -0.01(-2.86%)
Mar 10, 2017 0.3500 0.3700 0.3500 0.3500 53,600 +0.01(+1.45%)
Mar 09, 2017 0.3450 0.3450 0.3450 0.3450 4,750 -0.02(-4.17%)
Mar 08, 2017 0.3600 0.3600 0.3550 0.3600 36,450 -0.04(-8.86%)
Mar 07, 2017 0.3700 0.3950 0.3700 0.3950 125,131 +0.04(+11.27%)
Mar 06, 2017 0.3500 0.3750 0.3500 0.3550 231,759 +0.01(+2.90%)
Mar 03, 2017 0.3400 0.3450 0.3200 0.3450 94,600 +0.02(+6.15%)
Mar 02, 2017 0.3400 0.3450 0.3200 0.3250 38,075 -0.01(-1.52%)
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.