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 (%)
Feb 28, 2018 0.4900 0.4900 0.4700 0.4900 20,650 +0.01(+2.08%)
Feb 27, 2018 0.4800 0.4800 0.4600 0.4800 12,290 +0.01(+3.23%)
Feb 26, 2018 0.4800 0.4900 0.4600 0.4650 76,300 -0.02(-4.12%)
Feb 23, 2018 0.4850 0.4850 0.4400 0.4850 159,443 +0.02(+5.43%)
Feb 22, 2018 0.4750 0.4950 0.4600 0.4600 59,750 +0.00(+0.00%)
Feb 21, 2018 0.4400 0.4700 0.4350 0.4600 72,900 +0.02(+3.37%)
Feb 20, 2018 0.4200 0.4700 0.4200 0.4450 54,500 +0.00(+0.00%)
Feb 16, 2018 0.4450 0.4450 0.4450 0 -0.01(-2.20%)
Feb 15, 2018 0.4500 0.4600 0.4450 0.4550 38,525 +0.03(+7.06%)
Feb 14, 2018 0.4400 0.4600 0.4250 0.4250 15,795 -0.04(-9.57%)
Feb 13, 2018 0.4400 0.4700 0.4400 0.4700 34,700 +0.00(+0.00%)
Feb 12, 2018 0.4650 0.4750 0.4100 0.4700 26,800 +0.05(+13.25%)
Feb 09, 2018 0.4800 0.4800 0.4150 0.4150 163,689 -0.04(-8.79%)
Feb 08, 2018 0.4650 0.4650 0.4550 0.4550 106,050 -0.01(-1.09%)
Feb 07, 2018 0.4950 0.4950 0.4600 0.4600 151,345 -0.03(-6.12%)
Feb 06, 2018 0.4950 0.4950 0.4750 0.4900 69,187 +0.01(+2.08%)
Feb 05, 2018 0.4800 0.4950 0.4600 0.4800 227,698 +0.00(+0.00%)
Feb 02, 2018 0.4800 0.4900 0.4500 0.4800 84,655 -0.01(-2.04%)
Feb 01, 2018 0.4750 0.4900 0.4600 0.4900 30,265 +0.04(+8.89%)
Jan 31, 2018 0.4750 0.4750 0.4500 0.4500 29,250 -0.01(-2.17%)
Jan 30, 2018 0.4850 0.4850 0.4850 0.4600 51,465 +0.00(+0.00%)
Jan 29, 2018 0.4500 0.4850 0.4500 0.4600 64,230 +0.02(+4.55%)
Jan 26, 2018 0.4800 0.4800 0.4400 0.4400 159,617 -0.04(-8.33%)
Jan 25, 2018 0.4700 0.4900 0.4700 0.4800 43,300 +0.01(+1.05%)
Jan 24, 2018 0.4950 0.4950 0.4650 0.4750 57,620 -0.02(-4.04%)
Jan 23, 2018 0.4950 0.4950 0.4750 0.4950 32,103 -0.01(-1.00%)
Jan 22, 2018 0.5000 0.5000 0.4850 0.5000 100,940 +0.01(+1.01%)
Jan 19, 2018 0.4750 0.4950 0.4750 0.4950 41,540 +0.02(+3.13%)
Jan 18, 2018 0.4950 0.5000 0.4800 0.4800 45,050 -0.01(-2.04%)
Jan 17, 2018 0.4800 0.5000 0.4750 0.4900 83,074 +0.01(+2.08%)
Jan 16, 2018 0.4800 0.5000 0.4800 0.4800 216,300 -0.02(-3.03%)
Jan 15, 2018 0.5000 0.5200 0.4950 0.4950 117,210 +0.01(+1.02%)
Jan 12, 2018 0.5000 0.5100 0.4900 0.4900 51,000 -0.01(-2.00%)
Jan 11, 2018 0.5300 0.5300 0.4900 0.5000 109,648 -0.03(-5.66%)
Jan 10, 2018 0.5200 0.5300 0.5200 0.5300 57,449 +0.04(+8.16%)
Jan 09, 2018 0.5200 0.5300 0.4850 0.4900 107,000 -0.02(-3.92%)
Jan 08, 2018 0.4800 0.5200 0.4800 0.5100 132,679 +0.00(+0.00%)
Jan 05, 2018 0.5100 0.5200 0.4750 0.5100 114,870 +0.01(+2.00%)
Jan 04, 2018 0.4700 0.5100 0.4650 0.5000 129,804 +0.02(+4.17%)
Jan 03, 2018 0.5100 0.5100 0.4700 0.4800 130,871 +0.00(+0.00%)
Jan 02, 2018 0.4900 0.5000 0.4650 0.4800 92,567 -0.01(-1.03%)
Dec 29, 2017 0.4850 0.4850 0.4850 0 +0.02(+5.43%)
Dec 28, 2017 0.4600 0.4600 0.4350 0.4600 109,800 +0.01(+2.22%)
Dec 27, 2017 0.4800 0.4800 0.4400 0.4500 85,515 -0.03(-7.22%)
Dec 22, 2017 0.4800 0.4850 0.4350 0.4850 138,595 -0.01(-1.02%)
Dec 21, 2017 0.4600 0.4900 0.4500 0.4900 31,050 +0.01(+1.03%)
Dec 20, 2017 0.4700 0.4850 0.4600 0.4850 24,914 +0.02(+4.30%)
Dec 19, 2017 0.4800 0.4800 0.4250 0.4650 119,261 +0.00(+0.00%)
Dec 18, 2017 0.4650 0.4700 0.4500 0.4650 124,436 -0.00(-1.06%)
Dec 15, 2017 0.4800 0.4900 0.4600 0.4700 60,841 +0.00(+0.00%)
Dec 14, 2017 0.4450 0.4700 0.4400 0.4700 101,500 +0.03(+6.82%)
Dec 13, 2017 0.4600 0.4600 0.4400 0.4400 93,300 -0.02(-4.35%)
Dec 12, 2017 0.4900 0.4900 0.4550 0.4600 108,800 -0.02(-4.17%)
Dec 11, 2017 0.4700 0.4900 0.4500 0.4800 117,423 +0.01(+3.23%)
Dec 08, 2017 0.4950 0.5200 0.4650 0.4650 103,090 -0.04(-8.82%)
Dec 07, 2017 0.4850 0.5100 0.4700 0.5100 146,099 +0.04(+9.68%)
Dec 06, 2017 0.4850 0.4900 0.4650 0.4650 19,200 +0.00(+0.00%)
Dec 05, 2017 0.4900 0.5000 0.4450 0.4650 207,417 -0.03(-6.06%)
Dec 04, 2017 0.5100 0.5300 0.4850 0.4950 86,686 -0.04(-6.60%)
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.