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 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM 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, 2021 0.4900 0.4950 0.4800 0.4800 31,131 +0.00(+0.00%)
May 28, 2021 0.4800 0.4800 0.4750 0.4800 35,076 +0.01(+2.13%)
May 27, 2021 0.4850 0.4850 0.4700 0.4700 31,295 -0.01(-2.08%)
May 26, 2021 0.4800 0.4800 0.4600 0.4800 36,474 +0.01(+1.05%)
May 25, 2021 0.4700 0.4750 0.4400 0.4750 105,208 +0.01(+2.15%)
May 21, 2021 0.4650 0.4650 0.4650 0 +0.03(+5.68%)
May 20, 2021 0.4550 0.4550 0.4300 0.4400 17,269 -0.01(-2.22%)
May 19, 2021 0.4300 0.4500 0.4300 0.4500 9,541 +0.02(+4.65%)
May 18, 2021 0.4350 0.4350 0.4300 0.4300 50,723 +0.00(+0.00%)
May 17, 2021 0.4600 0.4600 0.4300 0.4300 7,634 -0.03(-5.49%)
May 14, 2021 0.4400 0.4550 0.4400 0.4550 7,015 +0.03(+5.81%)
May 13, 2021 0.4500 0.4650 0.4300 0.4300 101,629 -0.03(-5.49%)
May 12, 2021 0.4550 0.4550 0.4300 0.4550 186,725 +0.01(+1.11%)
May 11, 2021 0.4350 0.4500 0.4350 0.4500 15,750 +0.02(+4.65%)
May 10, 2021 0.4550 0.4550 0.4300 0.4300 156,814 -0.03(-6.52%)
May 07, 2021 0.4500 0.4600 0.4400 0.4600 40,779 -0.01(-2.13%)
May 06, 2021 0.4500 0.4700 0.4300 0.4700 42,593 +0.02(+4.44%)
May 05, 2021 0.4500 0.4500 0.4500 0.4500 6,496 +0.00(+0.00%)
May 04, 2021 0.4500 0.4500 0.4450 0.4500 54,145 -0.01(-2.17%)
May 03, 2021 0.4700 0.4700 0.4600 0.4600 48,920 -0.01(-2.13%)
Apr 30, 2021 0.4400 0.4700 0.4400 0.4700 111,395 +0.03(+6.82%)
Apr 29, 2021 0.4300 0.4400 0.4300 0.4400 11,179 +0.02(+4.76%)
Apr 28, 2021 0.4200 0.4200 0.4200 0.4200 21,419 +0.00(+0.00%)
Apr 27, 2021 0.4350 0.4350 0.4100 0.4200 47,788 +0.00(+0.00%)
Apr 26, 2021 0.4300 0.4300 0.4200 0.4200 11,814 +0.01(+2.44%)
Apr 23, 2021 0.4000 0.4100 0.4000 0.4100 7,559 +0.01(+2.50%)
Apr 22, 2021 0.4200 0.4250 0.4000 0.4000 16,768 -0.02(-4.76%)
Apr 21, 2021 0.3900 0.4300 0.3900 0.4200 46,479 +0.01(+2.44%)
Apr 20, 2021 0.4050 0.4200 0.3950 0.4100 219,090 +0.02(+5.13%)
Apr 19, 2021 0.4100 0.4100 0.3900 0.3900 17,550 -0.02(-6.02%)
Apr 16, 2021 0.4000 0.4150 0.3950 0.4150 36,096 +0.01(+3.75%)
Apr 15, 2021 0.3800 0.4100 0.3750 0.4000 158,230 +0.02(+5.26%)
Apr 14, 2021 0.3850 0.4000 0.3700 0.3800 59,884 -0.01(-1.30%)
Apr 13, 2021 0.4100 0.4100 0.3650 0.3850 110,097 -0.02(-3.75%)
Apr 12, 2021 0.4050 0.4200 0.3950 0.4000 38,492 +0.01(+2.56%)
Apr 09, 2021 0.4250 0.4250 0.3900 0.3900 71,653 -0.01(-1.27%)
Apr 08, 2021 0.3900 0.4050 0.3900 0.3950 43,508 -0.01(-3.66%)
Apr 07, 2021 0.3800 0.4500 0.3800 0.4100 216,798 +0.03(+7.89%)
Apr 06, 2021 0.3750 0.3850 0.3750 0.3800 10,605 +0.01(+1.33%)
Apr 05, 2021 0.3900 0.4000 0.3750 0.3750 77,579 -0.02(-3.85%)
Apr 01, 2021 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Mar 31, 2021 0.3900 0.4000 0.3750 0.3850 53,625 -0.01(-2.53%)
Mar 30, 2021 0.4100 0.4100 0.3850 0.3950 91,564 -0.03(-7.06%)
Mar 29, 2021 0.4250 0.4450 0.4200 0.4250 21,013 +0.01(+2.41%)
Mar 26, 2021 0.4400 0.4400 0.4050 0.4150 36,619 +0.01(+2.47%)
Mar 25, 2021 0.3850 0.4100 0.3800 0.4050 30,180 +0.02(+5.19%)
Mar 24, 2021 0.4250 0.4250 0.3850 0.3850 94,483 -0.03(-8.33%)
Mar 23, 2021 0.4800 0.4850 0.4200 0.4200 19,758 -0.02(-4.55%)
Mar 22, 2021 0.4750 0.4750 0.4400 0.4400 69,895 -0.03(-7.37%)
Mar 19, 2021 0.4200 0.4750 0.4200 0.4750 19,040 +0.03(+7.95%)
Mar 18, 2021 0.4750 0.4800 0.4200 0.4400 56,693 -0.01(-2.22%)
Mar 17, 2021 0.4750 0.4750 0.4400 0.4500 31,789 -0.02(-4.26%)
Mar 16, 2021 0.4550 0.4700 0.4400 0.4700 35,844 +0.01(+2.17%)
Mar 15, 2021 0.4050 0.4600 0.4050 0.4600 87,187 +0.05(+13.58%)
Mar 12, 2021 0.4150 0.4200 0.3900 0.4050 104,376 +0.01(+2.53%)
Mar 11, 2021 0.4000 0.4050 0.3800 0.3950 151,896 -0.01(-2.47%)
Mar 10, 2021 0.4400 0.4600 0.4050 0.4050 60,506 -0.03(-7.95%)
Mar 09, 2021 0.4500 0.4700 0.4400 0.4400 52,154 +0.01(+1.15%)
Mar 08, 2021 0.4350 0.4750 0.4350 0.4350 86,936 +0.01(+1.16%)
Mar 05, 2021 0.4250 0.4300 0.3850 0.4300 213,192 +0.02(+4.88%)
Mar 04, 2021 0.4750 0.4750 0.4000 0.4100 168,949 -0.05(-9.89%)
Mar 03, 2021 0.4900 0.4950 0.4500 0.4550 104,789 +0.00(+0.00%)
Mar 02, 2021 0.4650 0.4900 0.4500 0.4550 48,599 -0.02(-5.21%)
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.