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 -0.0050 (-4.00%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 31, 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 (%)
Jan 31, 2017 0.3150 0.3500 0.3100 0.3400 49,530 +0.01(+3.03%)
Jan 30, 2017 0.3400 0.3450 0.3250 0.3300 13,100 +0.02(+6.45%)
Jan 27, 2017 0.3450 0.3500 0.3100 0.3100 67,688 -0.03(-8.82%)
Jan 26, 2017 0.3400 0.3500 0.3350 0.3400 55,792 +0.01(+3.03%)
Jan 25, 2017 0.3300 0.3500 0.3250 0.3300 153,700 +0.01(+3.13%)
Jan 24, 2017 0.3100 0.3600 0.3100 0.3200 116,235 +0.01(+1.59%)
Jan 23, 2017 0.3150 0.3300 0.3100 0.3150 125,526 +0.02(+5.00%)
Jan 20, 2017 0.2750 0.3000 0.2700 0.3000 309,350 +0.03(+13.21%)
Jan 19, 2017 0.2700 0.2750 0.2650 0.2650 56,300 +0.01(+1.92%)
Jan 18, 2017 0.2550 0.2600 0.2500 0.2600 40,326 -0.01(-1.89%)
Jan 17, 2017 0.2600 0.2750 0.2600 0.2650 64,470 -0.02(-5.36%)
Jan 16, 2017 0.3100 0.3100 0.2750 0.2800 104,850 -0.03(-9.68%)
Jan 13, 2017 0.3200 0.3200 0.3100 0.3100 11,000 +0.00(+0.00%)
Jan 12, 2017 0.3200 0.3200 0.3050 0.3100 53,852 -0.02(-4.62%)
Jan 11, 2017 0.2750 0.3250 0.2650 0.3250 46,941 +0.07(+25.00%)
Jan 10, 2017 0.2550 0.2600 0.2550 0.2600 36,000 +0.01(+1.96%)
Jan 09, 2017 0.2700 0.2700 0.2550 0.2550 19,050 -0.01(-3.77%)
Jan 06, 2017 0.2800 0.2800 0.2650 0.2650 21,210 -0.01(-1.85%)
Jan 05, 2017 0.2800 0.2800 0.2700 0.2700 106,902 +0.00(+0.00%)
Jan 04, 2017 0.2750 0.2800 0.2600 0.2700 24,650 +0.01(+1.89%)
Jan 03, 2017 0.2800 0.2800 0.2650 0.2650 87,025 -0.01(-3.64%)
Dec 30, 2016 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
Dec 29, 2016 0.2400 0.3050 0.2350 0.3000 424,027 +0.06(+25.00%)
Dec 28, 2016 0.2350 0.2550 0.2350 0.2400 62,460 -0.01(-4.00%)
Dec 23, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 22, 2016 0.2500 0.2700 0.2400 0.2500 9,850 +0.00(+0.00%)
Dec 21, 2016 0.2700 0.2700 0.2300 0.2500 705,950 -0.02(-7.41%)
Dec 20, 2016 0.2850 0.2850 0.2650 0.2700 25,005 -0.01(-3.57%)
Dec 19, 2016 0.2900 0.2900 0.2800 0.2800 44,000 -0.01(-5.08%)
Dec 16, 2016 0.3300 0.3300 0.2950 0.2950 14,500 -0.04(-10.61%)
Dec 15, 2016 0.2850 0.3300 0.2850 0.3300 42,900 +0.03(+10.00%)
Dec 14, 2016 0.3500 0.3600 0.3000 0.3000 168,387 -0.05(-14.29%)
Dec 13, 2016 0.3650 0.3700 0.3500 0.3500 149,329 +0.00(+0.00%)
Dec 12, 2016 0.2950 0.3900 0.2950 0.3500 299,922 +0.05(+18.64%)
Dec 09, 2016 0.3000 0.3000 0.2700 0.2950 104,200 +0.01(+3.51%)
Dec 08, 2016 0.2650 0.3050 0.2550 0.2850 143,100 -0.01(-1.72%)
Dec 07, 2016 0.2450 0.2900 0.2450 0.2900 207,401 +0.05(+23.40%)
Dec 06, 2016 0.2400 0.3000 0.2350 0.2350 131,735 -0.01(-2.08%)
Dec 05, 2016 0.2200 0.2400 0.2200 0.2400 89,010 +0.03(+14.29%)
Dec 02, 2016 0.1900 0.2100 0.1900 0.2100 49,910 +0.02(+10.53%)
Dec 01, 2016 0.1850 0.2000 0.1850 0.1900 135,970 +0.01(+2.70%)
Nov 30, 2016 0.1950 0.1950 0.1750 0.1850 238,013 -0.01(-5.13%)
Nov 29, 2016 0.2100 0.2100 0.1850 0.1950 78,100 -0.01(-2.50%)
Nov 28, 2016 0.2000 0.2150 0.1900 0.2000 50,550 +0.00(+0.00%)
Nov 25, 2016 0.1900 0.2000 0.1900 0.2000 29,086 +0.01(+5.26%)
Nov 24, 2016 0.2000 0.2000 0.1800 0.1900 97,531 -0.01(-2.56%)
Nov 23, 2016 0.2050 0.2050 0.1950 0.1950 11,750 +0.01(+2.63%)
Nov 22, 2016 0.2250 0.2350 0.1800 0.1900 378,654 -0.03(-13.64%)
Nov 21, 2016 0.2500 0.2500 0.2200 0.2200 48,870 +0.01(+2.33%)
Nov 18, 2016 0.2250 0.2250 0.2100 0.2150 43,460 -0.02(-6.52%)
Nov 17, 2016 0.2350 0.2400 0.2200 0.2300 42,800 +0.00(+0.00%)
Nov 16, 2016 0.2250 0.2500 0.2250 0.2300 86,400 +0.00(+0.00%)
Nov 15, 2016 0.2300 0.2450 0.2300 0.2300 29,649 -0.01(-6.12%)
Nov 14, 2016 0.2500 0.2500 0.2450 0.2450 18,513 -0.01(-3.92%)
Nov 11, 2016 0.2500 0.2650 0.2200 0.2550 79,535 -0.01(-1.92%)
Nov 10, 2016 0.2700 0.2700 0.2500 0.2600 26,300 +0.01(+4.00%)
Nov 09, 2016 0.2700 0.2700 0.2400 0.2500 16,068 +0.00(+0.00%)
Nov 08, 2016 0.2650 0.2650 0.2500 0.2500 19,175 +0.00(+0.00%)
Nov 07, 2016 0.2500 0.2650 0.2500 0.2500 4,165 +0.00(+0.00%)
Nov 04, 2016 0.2450 0.2500 0.2450 0.2500 11,050 -0.01(-3.85%)
Nov 03, 2016 0.2500 0.2600 0.2450 0.2600 28,400 -0.01(-1.89%)
Nov 02, 2016 0.2550 0.2750 0.2450 0.2650 124,436 +0.02(+6.00%)
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.