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 29, 2012 1.880 1.900 1.810 1.850 500,336 -0.05(-2.63%)
Feb 28, 2012 1.960 2.020 1.850 1.900 390,023 -0.04(-2.06%)
Feb 27, 2012 2.080 2.100 1.920 1.940 431,129 -0.14(-6.73%)
Feb 24, 2012 2.090 2.200 1.980 2.080 786,532 -0.01(-0.48%)
Feb 23, 2012 2.040 2.250 1.940 2.090 1,377,969 +0.09(+4.50%)
Feb 22, 2012 1.770 2.000 1.760 2.000 856,326 +0.30(+17.65%)
Feb 21, 2012 1.700 1.840 1.680 1.700 584,070 +0.02(+1.19%)
Feb 17, 2012 1.680 1.680 1.680 0 +0.11(+7.01%)
Feb 16, 2012 1.640 1.640 1.550 1.570 480,191 -0.07(-4.27%)
Feb 15, 2012 1.740 1.760 1.610 1.640 554,190 -0.07(-4.09%)
Feb 14, 2012 1.770 1.810 1.690 1.710 746,506 -0.03(-1.72%)
Feb 13, 2012 1.800 1.850 1.720 1.740 1,139,223 +0.04(+2.35%)
Feb 10, 2012 1.490 1.770 1.410 1.700 2,114,940 +0.18(+11.84%)
Feb 09, 2012 1.510 1.550 1.500 1.520 315,604 +0.06(+4.11%)
Feb 08, 2012 1.580 1.600 1.410 1.460 504,628 -0.05(-3.31%)
Feb 07, 2012 1.520 1.560 1.480 1.510 444,445 -0.05(-3.21%)
Feb 06, 2012 1.630 1.630 1.520 1.560 291,474 +0.06(+4.00%)
Feb 03, 2012 1.600 1.610 1.480 1.500 377,098 -0.03(-1.96%)
Feb 02, 2012 1.540 1.650 1.520 1.530 587,246 +0.03(+2.00%)
Feb 01, 2012 1.300 1.540 1.300 1.500 583,430 +0.20(+15.38%)
Jan 31, 2012 1.400 1.400 1.290 1.300 91,450 -0.08(-5.80%)
Jan 30, 2012 1.500 1.500 1.370 1.380 284,708 +0.04(+2.99%)
Jan 27, 2012 1.170 1.340 1.150 1.340 274,088 +0.11(+8.94%)
Jan 26, 2012 1.230 1.230 1.110 1.230 195,148 -0.02(-1.60%)
Jan 25, 2012 1.290 1.320 1.220 1.250 181,848 -0.05(-3.85%)
Jan 24, 2012 1.280 1.350 1.280 1.300 234,250 +0.02(+1.56%)
Jan 23, 2012 1.350 1.450 1.230 1.280 239,180 -0.04(-3.03%)
Jan 20, 2012 1.310 1.400 1.300 1.320 406,610 +0.09(+7.32%)
Jan 19, 2012 1.120 1.240 1.120 1.230 279,060 +0.14(+12.84%)
Jan 18, 2012 1.000 1.100 0.9900 1.090 237,401 +0.07(+6.86%)
Jan 17, 2012 1.050 1.060 0.9600 1.020 231,180 -0.02(-1.92%)
Jan 16, 2012 1.070 1.130 1.040 1.040 93,853 -0.03(-2.80%)
Jan 13, 2012 1.150 1.150 1.040 1.070 476,110 -0.04(-3.60%)
Jan 12, 2012 0.9300 1.110 0.9300 1.110 408,865 +0.22(+24.72%)
Jan 11, 2012 0.9100 0.9100 0.8500 0.8900 97,950 +0.02(+2.30%)
Jan 10, 2012 0.8900 0.9000 0.8600 0.8700 81,680 -0.01(-1.14%)
Jan 09, 2012 0.8800 0.8800 0.8700 0.8800 74,688 +0.03(+3.53%)
Jan 06, 2012 0.9000 0.9000 0.8500 0.8500 114,000 -0.05(-5.56%)
Jan 05, 2012 0.8700 0.9100 0.8600 0.9000 278,189 +0.04(+4.65%)
Jan 04, 2012 0.9200 0.9200 0.8600 0.8600 106,700 -0.08(-8.51%)
Dec 30, 2011 0.9200 0.9400 0.9000 0.9400 34,800 +0.03(+3.30%)
Dec 29, 2011 0.8600 0.9100 0.8500 0.9100 5,500 +0.06(+7.06%)
Dec 28, 2011 0.8500 0.8500 0.8500 0.8500 19,500 +0.00(+0.00%)
Dec 23, 2011 0.8400 0.8500 0.8500 0.8500 3,425 +0.02(+2.41%)
Dec 21, 2011 0.7900 0.8400 0.7600 0.8300 39,670 +0.03(+3.75%)
Dec 20, 2011 0.8000 0.8000 0.8000 0.8000 19,600 +0.00(+0.00%)
Dec 19, 2011 0.8400 0.8400 0.8000 0.8000 28,713 -0.02(-2.44%)
Dec 16, 2011 0.8300 0.8400 0.8200 0.8200 8,300 +0.00(+0.00%)
Dec 15, 2011 0.8400 0.8600 0.8200 0.8200 38,500 -0.01(-1.20%)
Dec 14, 2011 0.8300 0.8300 0.8200 0.8300 39,600 +0.01(+1.22%)
Dec 13, 2011 0.8800 0.8800 0.8200 0.8200 101,325 -0.06(-6.82%)
Dec 12, 2011 0.9000 0.9000 0.8800 0.8800 58,432 -0.04(-4.35%)
Dec 09, 2011 0.9300 0.9300 0.9200 0.9200 52,351 +0.02(+2.22%)
Dec 08, 2011 0.9300 0.9500 0.9000 0.9000 31,850 -0.02(-2.17%)
Dec 07, 2011 0.9800 0.9800 0.9100 0.9200 34,300 +0.00(+0.00%)
Dec 06, 2011 0.9000 0.9300 0.8900 0.9200 82,285 +0.02(+2.22%)
Dec 05, 2011 0.9000 0.9000 0.8700 0.9000 9,950 +0.03(+3.45%)
Dec 02, 2011 0.8900 0.8900 0.8500 0.8700 32,625 +0.01(+1.16%)
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.