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 (%)
Mar 31, 2015 0.7400 0.7400 0.7000 0.7000 16,750 -0.02(-2.78%)
Mar 30, 2015 0.7200 0.7400 0.7000 0.7200 28,014 +0.00(+0.00%)
Mar 27, 2015 0.7200 0.7200 0.7200 0.7200 1,854 +0.01(+1.41%)
Mar 26, 2015 0.7200 0.7300 0.7000 0.7100 32,805 -0.04(-5.33%)
Mar 25, 2015 0.7300 0.7500 0.7300 0.7500 41,178 +0.01(+1.35%)
Mar 24, 2015 0.7500 0.7500 0.7300 0.7400 30,159 +0.02(+2.78%)
Mar 23, 2015 0.7400 0.7500 0.7100 0.7200 69,924 -0.02(-2.70%)
Mar 20, 2015 0.7200 0.7800 0.7200 0.7400 34,468 +0.01(+1.37%)
Mar 19, 2015 0.7300 0.7300 0.7100 0.7300 11,340 +0.00(+0.00%)
Mar 18, 2015 0.7400 0.7400 0.7200 0.7300 11,095 +0.03(+4.29%)
Mar 17, 2015 0.7200 0.7200 0.6900 0.7000 13,850 +0.00(+0.00%)
Mar 16, 2015 0.7100 0.7200 0.6900 0.7000 54,340 -0.03(-4.11%)
Mar 13, 2015 0.7400 0.7600 0.7300 0.7300 20,590 -0.01(-1.35%)
Mar 12, 2015 0.7700 0.7700 0.7400 0.7400 11,841 -0.02(-2.63%)
Mar 11, 2015 0.7500 0.7700 0.7000 0.7600 26,425 +0.02(+2.70%)
Mar 10, 2015 0.7500 0.7500 0.7400 0.7400 27,380 -0.03(-3.90%)
Mar 09, 2015 0.7800 0.7900 0.7500 0.7700 43,168 -0.02(-2.53%)
Mar 06, 2015 0.7300 0.7900 0.7300 0.7900 68,735 +0.01(+1.28%)
Mar 05, 2015 0.7800 0.7800 0.7200 0.7800 40,799 +0.06(+8.33%)
Mar 04, 2015 0.8200 0.7200 0.7200 167,952 -0.10(-12.20%)
Mar 03, 2015 0.7200 0.8400 0.7200 0.8200 188,347 +0.10(+13.89%)
Mar 02, 2015 0.6900 0.7200 0.6800 0.7200 164,530 +0.07(+10.77%)
Feb 27, 2015 0.6400 0.6900 0.6400 0.6500 50,336 +0.03(+4.84%)
Feb 26, 2015 0.6100 0.6300 0.6100 0.6200 24,466 +0.00(+0.00%)
Feb 25, 2015 0.6400 0.6500 0.6200 0.6200 71,576 -0.03(-4.62%)
Feb 24, 2015 0.6600 0.6800 0.6300 0.6500 41,000 -0.01(-1.52%)
Feb 23, 2015 0.6700 0.6900 0.6600 0.6600 11,770 -0.01(-1.49%)
Feb 20, 2015 0.6800 0.6900 0.6500 0.6700 21,712 -0.01(-1.47%)
Feb 19, 2015 0.6400 0.6800 0.6400 0.6800 41,327 +0.02(+3.03%)
Feb 18, 2015 0.6500 0.6600 0.6400 0.6600 18,950 -0.01(-1.49%)
Feb 17, 2015 0.6800 0.7000 0.6300 0.6700 75,068 -0.03(-4.29%)
Feb 13, 2015 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Feb 12, 2015 0.6900 0.6900 0.6800 0.6800 14,650 -0.01(-1.45%)
Feb 11, 2015 0.7000 0.7000 0.6800 0.6900 38,852 -0.01(-1.43%)
Feb 10, 2015 0.6800 0.7000 0.6800 0.7000 40,940 +0.01(+1.45%)
Feb 09, 2015 0.6400 0.6900 0.6400 0.6900 59,300 +0.06(+9.52%)
Feb 06, 2015 0.6400 0.6400 0.6300 0.6300 17,529 +0.01(+1.61%)
Feb 05, 2015 0.6400 0.6400 0.6200 0.6200 33,520 -0.01(-1.59%)
Feb 04, 2015 0.6700 0.6700 0.6300 0.6300 38,885 -0.02(-3.08%)
Feb 03, 2015 0.6600 0.6700 0.6500 0.6500 65,997 -0.04(-5.80%)
Feb 02, 2015 0.6800 0.6900 0.6600 0.6900 30,344 +0.02(+2.99%)
Jan 30, 2015 0.6700 0.6800 0.6700 0.6700 23,385 -0.01(-1.47%)
Jan 29, 2015 0.6700 0.6800 0.6600 0.6800 49,210 +0.00(+0.00%)
Jan 28, 2015 0.6900 0.6900 0.6600 0.6800 40,055 +0.01(+1.49%)
Jan 27, 2015 0.6700 0.6900 0.6600 0.6700 38,450 -0.01(-1.47%)
Jan 26, 2015 0.6700 0.6900 0.6500 0.6800 48,125 +0.01(+1.49%)
Jan 23, 2015 0.6500 0.6700 0.6400 0.6700 42,416 +0.01(+1.52%)
Jan 22, 2015 0.6300 0.6600 0.6300 0.6600 38,702 +0.04(+6.45%)
Jan 21, 2015 0.6200 0.6300 0.6100 0.6200 40,492 +0.00(+0.00%)
Jan 20, 2015 0.6200 0.6400 0.6100 0.6200 39,850 -0.01(-1.59%)
Jan 19, 2015 0.5700 0.6300 0.5700 0.6300 48,509 +0.05(+8.62%)
Jan 16, 2015 0.6200 0.6300 0.5800 0.5800 95,447 -0.03(-4.92%)
Jan 15, 2015 0.6300 0.6500 0.6100 0.6100 103,744 -0.05(-7.58%)
Jan 14, 2015 0.6300 0.6600 0.6300 0.6600 21,348 +0.04(+6.45%)
Jan 13, 2015 0.6500 0.6600 0.6200 0.6200 26,869 -0.04(-6.06%)
Jan 12, 2015 0.6600 0.6600 0.6200 0.6600 35,651 +0.01(+1.54%)
Jan 09, 2015 0.6500 0.6600 0.6400 0.6500 14,690 -0.01(-1.52%)
Jan 08, 2015 0.6400 0.6800 0.6400 0.6600 27,752 +0.02(+3.13%)
Jan 07, 2015 0.6900 0.6900 0.6300 0.6400 106,718 -0.05(-7.25%)
Jan 06, 2015 0.6500 0.6900 0.6500 0.6900 29,897 -0.01(-1.43%)
Jan 05, 2015 0.6900 0.7000 0.6800 0.7000 55,729 +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.