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 (%)
Jul 31, 2018 0.3250 0.3400 0.3250 0.3300 17,129 -0.01(-1.49%)
Jul 30, 2018 0.3050 0.3350 0.3050 0.3350 11,100 +0.03(+9.84%)
Jul 27, 2018 0.3200 0.3300 0.3050 0.3050 44,100 -0.02(-4.69%)
Jul 26, 2018 0.3150 0.3350 0.3150 0.3200 31,619 +0.02(+4.92%)
Jul 25, 2018 0.3150 0.3300 0.3050 0.3050 73,443 -0.04(-12.86%)
Jul 24, 2018 0.3450 0.3500 0.3400 0.3500 17,500 +0.00(+0.00%)
Jul 23, 2018 0.3450 0.3600 0.3400 0.3500 33,350 +0.01(+2.94%)
Jul 20, 2018 0.3600 0.3600 0.3400 0.3400 49,900 +0.00(+0.00%)
Jul 19, 2018 0.3700 0.3800 0.3400 0.3400 37,421 -0.01(-2.86%)
Jul 18, 2018 0.3300 0.3600 0.3300 0.3500 29,700 +0.01(+1.45%)
Jul 17, 2018 0.3450 0.3450 0.3300 0.3450 112,600 +0.00(+0.00%)
Jul 16, 2018 0.3450 0.3700 0.3450 0.3450 56,350 -0.01(-1.43%)
Jul 13, 2018 0.3550 0.3850 0.3500 0.3500 27,484 +0.00(+0.00%)
Jul 12, 2018 0.3900 0.3900 0.3500 0.3500 21,540 -0.04(-10.26%)
Jul 11, 2018 0.3500 0.3900 0.3500 0.3900 32,499 +0.05(+13.04%)
Jul 10, 2018 0.3450 0.3500 0.3400 0.3450 13,530 +0.01(+2.99%)
Jul 09, 2018 0.3400 0.3400 0.3300 0.3350 62,500 +0.00(+0.00%)
Jul 06, 2018 0.3350 0.3350 0.3200 0.3350 52,500 +0.01(+1.52%)
Jul 05, 2018 0.3650 0.3650 0.3300 0.3300 117,597 -0.05(-13.16%)
Jul 04, 2018 0.3800 0.3800 0.3700 0.3800 21,750 -0.02(-3.80%)
Jul 03, 2018 0.3500 0.4150 0.3500 0.3950 40,686 -0.02(-4.82%)
Jun 29, 2018 0.4150 0.4150 0.4150 0 +0.01(+2.47%)
Jun 28, 2018 0.4300 0.4300 0.3750 0.4050 53,100 +0.02(+3.85%)
Jun 27, 2018 0.4200 0.4400 0.3900 0.3900 64,050 -0.02(-6.02%)
Jun 26, 2018 0.4250 0.4350 0.4100 0.4150 37,550 +0.01(+1.22%)
Jun 25, 2018 0.3200 0.4300 0.3200 0.4100 229,792 +0.08(+24.24%)
Jun 22, 2018 0.3300 0.3400 0.3100 0.3300 37,699 +0.01(+3.13%)
Jun 21, 2018 0.3200 0.3400 0.3150 0.3200 64,600 +0.01(+3.23%)
Jun 20, 2018 0.3550 0.3550 0.3100 0.3100 190,251 -0.06(-16.22%)
Jun 19, 2018 0.3650 0.3750 0.3550 0.3700 52,084 -0.03(-6.33%)
Jun 18, 2018 0.4100 0.4200 0.3600 0.3950 41,051 -0.01(-1.25%)
Jun 15, 2018 0.4200 0.3950 0.4000 75,821 -0.02(-4.76%)
Jun 14, 2018 0.4100 0.4200 0.4000 0.4200 71,015 +0.02(+5.00%)
Jun 13, 2018 0.4000 0.4150 0.4000 0.4000 44,215 +0.00(+0.00%)
Jun 12, 2018 0.4300 0.4300 0.4000 0.4000 20,445 -0.02(-5.88%)
Jun 11, 2018 0.4200 0.4300 0.4050 0.4250 57,526 +0.02(+3.66%)
Jun 08, 2018 0.4000 0.4250 0.3950 0.4100 106,500 +0.01(+2.50%)
Jun 07, 2018 0.3800 0.4100 0.3800 0.4000 43,300 +0.02(+3.90%)
Jun 06, 2018 0.4150 0.4150 0.3850 0.3850 98,474 -0.03(-8.33%)
Jun 05, 2018 0.4400 0.4400 0.3950 0.4200 100,340 -0.01(-2.33%)
Jun 04, 2018 0.3300 0.4450 0.3300 0.4300 626,309 +0.10(+32.31%)
Jun 01, 2018 0.3200 0.3400 0.3100 0.3250 19,509 +0.01(+1.56%)
May 31, 2018 0.3100 0.3250 0.3050 0.3200 45,999 -0.02(-4.48%)
May 30, 2018 0.3050 0.3400 0.3050 0.3350 36,759 +0.02(+4.69%)
May 29, 2018 0.3150 0.3200 0.3150 0.3200 7,600 +0.02(+6.67%)
May 28, 2018 0.3100 0.3100 0.3000 0.3000 21,700 -0.01(-1.64%)
May 25, 2018 0.3250 0.3600 0.3000 0.3050 59,439 -0.02(-4.69%)
May 24, 2018 0.3200 0.3200 0.3000 0.3200 29,700 +0.01(+3.23%)
May 23, 2018 0.3000 0.3100 0.3000 0.3100 56,000 +0.01(+3.33%)
May 22, 2018 0.3200 0.3200 0.3000 0.3000 28,032 -0.03(-9.09%)
May 18, 2018 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
May 17, 2018 0.3100 0.3100 0.3000 0.3000 11,950 -0.03(-7.69%)
May 16, 2018 0.3250 0.3250 0.2950 0.3250 48,673 +0.01(+3.17%)
May 15, 2018 0.3000 0.3250 0.3000 0.3150 15,683 +0.02(+6.78%)
May 14, 2018 0.3000 0.3100 0.2950 0.2950 37,900 +0.01(+1.72%)
May 11, 2018 0.3100 0.3100 0.2900 0.2900 28,345 +0.00(+0.00%)
May 10, 2018 0.3100 0.3250 0.2900 0.2900 149,136 -0.06(-17.14%)
May 09, 2018 0.3450 0.3500 0.3150 0.3500 159,100 +0.04(+12.90%)
May 08, 2018 0.3700 0.3800 0.3000 0.3100 436,465 +0.03(+10.71%)
May 07, 2018 0.2900 0.2900 0.2750 0.2800 79,722 -0.00(-1.75%)
May 04, 2018 0.2800 0.2850 0.2800 0.2850 3,500 -0.01(-3.39%)
May 02, 2018 0.2950 0.2950 0.2950 0 +0.01(+5.36%)
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.