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

Northern Graphite Corp (TSV: NGC )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 7, 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 (%)
Oct 30, 2018 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Oct 29, 2018 0.2300 0.2550 0.2300 0.2500 32,000 +0.03(+13.64%)
Oct 26, 2018 0.2350 0.2350 0.2200 0.2200 79,500 -0.03(-12.00%)
Oct 25, 2018 0.2350 0.2500 0.2350 0.2500 43,933 +0.02(+11.11%)
Oct 24, 2018 0.2450 0.2450 0.2250 0.2250 19,220 -0.02(-8.16%)
Oct 23, 2018 0.2500 0.2650 0.2100 0.2450 72,520 -0.01(-3.92%)
Oct 22, 2018 0.2600 0.2600 0.2500 0.2550 17,550 +0.01(+2.00%)
Oct 19, 2018 0.2550 0.2550 0.2500 0.2500 49,899 -0.01(-3.85%)
Oct 18, 2018 0.2600 0.2600 0.2600 0.2600 750 +0.00(+0.00%)
Oct 17, 2018 0.2550 0.2600 0.2500 0.2600 24,802 +0.01(+4.00%)
Oct 16, 2018 0.2600 0.2650 0.2500 0.2500 60,200 -0.01(-3.85%)
Oct 15, 2018 0.2700 0.2800 0.2600 0.2600 29,500 -0.01(-3.70%)
Oct 12, 2018 0.2700 0.2750 0.2700 0.2700 26,419 +0.00(+0.00%)
Oct 11, 2018 0.2700 0.2700 0.2700 0.2700 12,200 +0.01(+1.89%)
Oct 10, 2018 0.2650 0.2750 0.2650 0.2650 13,500 +0.00(+0.00%)
Oct 09, 2018 0.2800 0.2800 0.2600 0.2650 41,799 -0.03(-10.17%)
Oct 05, 2018 0.2950 0.2950 0.2950 0 +0.02(+9.26%)
Oct 04, 2018 0.2550 0.2700 0.2550 0.2700 16,100 +0.02(+8.00%)
Oct 03, 2018 0.2550 0.2600 0.2500 0.2500 15,150 -0.01(-1.96%)
Oct 02, 2018 0.2600 0.2600 0.2550 0.2550 16,500 +0.01(+2.00%)
Oct 01, 2018 0.2700 0.2700 0.2500 0.2500 47,300 -0.02(-5.66%)
Sep 28, 2018 0.2700 0.2700 0.2650 0.2650 21,350 -0.01(-1.85%)
Sep 27, 2018 0.2800 0.2800 0.2700 0.2700 19,750 +0.00(+0.00%)
Sep 26, 2018 0.2800 0.2800 0.2700 0.2700 6,000 +0.01(+1.89%)
Sep 25, 2018 0.2650 0.2700 0.2650 0.2650 10,880 +0.00(+0.00%)
Sep 24, 2018 0.2700 0.2900 0.2650 0.2650 28,389 -0.01(-1.85%)
Sep 21, 2018 0.2750 0.2750 0.2700 0.2700 4,150 -0.01(-1.82%)
Sep 20, 2018 0.2550 0.2950 0.2550 0.2750 76,100 +0.02(+7.84%)
Sep 19, 2018 0.2650 0.2650 0.2550 0.2550 38,807 -0.02(-7.27%)
Sep 18, 2018 0.2850 0.2850 0.2700 0.2750 4,000 +0.00(+0.00%)
Sep 17, 2018 0.2600 0.2750 0.2600 0.2750 8,144 +0.01(+3.77%)
Sep 14, 2018 0.2650 0.2650 0.2650 0.2650 2,236 +0.01(+1.92%)
Sep 13, 2018 0.2600 0.2650 0.2600 0.2600 9,000 +0.01(+4.00%)
Sep 12, 2018 0.2700 0.2700 0.2500 0.2500 52,336 -0.02(-5.66%)
Sep 11, 2018 0.2700 0.2750 0.2650 0.2650 41,000 -0.01(-1.85%)
Sep 10, 2018 0.2900 0.2900 0.2700 0.2700 25,769 +0.00(+0.00%)
Sep 07, 2018 0.2900 0.2900 0.2700 0.2700 47,050 -0.02(-6.90%)
Sep 06, 2018 0.3100 0.3100 0.2850 0.2900 20,209 -0.02(-6.45%)
Sep 05, 2018 0.3100 0.3100 0.3100 0.3100 37,355 +0.00(+0.00%)
Sep 04, 2018 0.3100 0.3200 0.3100 0.3100 70,686 +0.00(+0.00%)
Aug 31, 2018 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Aug 30, 2018 0.2750 0.2900 0.2750 0.2900 22,800 +0.01(+5.45%)
Aug 29, 2018 0.2700 0.2750 0.2700 0.2750 25,520 -0.01(-1.79%)
Aug 28, 2018 0.2800 0.2800 0.2800 0.2800 21,900 +0.00(+0.00%)
Aug 27, 2018 0.2800 0.2900 0.2750 0.2800 90,950 -0.02(-8.20%)
Aug 24, 2018 0.3000 0.3050 0.2950 0.3050 37,119 +0.01(+1.67%)
Aug 23, 2018 0.3000 0.3000 0.3000 0.3000 11,934 +0.00(+0.00%)
Aug 22, 2018 0.2800 0.3000 0.2800 0.3000 116,000 +0.00(+0.00%)
Aug 21, 2018 0.2950 0.3000 0.2900 0.3000 29,410 +0.01(+3.45%)
Aug 20, 2018 0.3000 0.3000 0.2900 0.2900 46,050 -0.02(-6.45%)
Aug 17, 2018 0.3000 0.3100 0.3000 0.3100 68,490 +0.01(+3.33%)
Aug 16, 2018 0.3000 0.3000 0.3000 0.3000 14,019 -0.01(-1.64%)
Aug 15, 2018 0.3000 0.3100 0.3000 0.3050 86,750 -0.01(-1.61%)
Aug 14, 2018 0.3200 0.3350 0.3100 0.3100 37,176 -0.02(-6.06%)
Aug 13, 2018 0.3100 0.3300 0.3100 0.3300 10,499 +0.01(+1.54%)
Aug 10, 2018 0.3000 0.3300 0.3000 0.3250 13,110 -0.01(-1.52%)
Aug 09, 2018 0.3300 0.3350 0.3300 0.3300 50,033 -0.01(-2.94%)
Aug 08, 2018 0.3400 0.3500 0.3250 0.3400 91,070 -0.00(-1.45%)
Aug 07, 2018 0.3400 0.3450 0.3400 0.3450 31,450 +0.01(+2.99%)
Aug 03, 2018 0.3350 0.3350 0.3350 0 +0.02(+4.69%)
Aug 02, 2018 0.3400 0.3400 0.3200 0.3200 28,429 +0.00(+0.00%)
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.