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 UNCHANGED
Streaming Delayed Price Updated: 12:47 PM EDT, May 17, 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 (%)
May 31, 2022 0.6700 0.6700 0.6500 0.6500 48,497 +0.01(+1.56%)
May 30, 2022 0.6300 0.6400 0.6000 0.6400 18,283 +0.01(+1.59%)
May 27, 2022 0.6300 0.6400 0.6300 0.6300 4,105 +0.00(+0.00%)
May 26, 2022 0.6500 0.6500 0.6100 0.6300 22,000 +0.02(+3.28%)
May 25, 2022 0.6400 0.6400 0.6100 0.6100 8,479 -0.02(-3.17%)
May 24, 2022 0.6400 0.6600 0.6300 0.6300 14,534 -0.01(-1.56%)
May 20, 2022 0.6400 0 -0.02(-3.03%)
May 19, 2022 0.6300 0.6600 0.6300 0.6600 67,635 +0.02(+3.13%)
May 18, 2022 0.7100 0.7100 0.6300 0.6400 174,891 -0.07(-9.86%)
May 17, 2022 0.7100 0.7200 0.6700 0.7100 50,302 +0.02(+2.90%)
May 16, 2022 0.7000 0.7000 0.6900 0.6900 181,305 +0.01(+1.47%)
May 13, 2022 0.7000 0.7100 0.6800 0.6800 36,299 -0.02(-2.86%)
May 12, 2022 0.7000 0.7000 0.6600 0.7000 70,569 +0.00(+0.00%)
May 11, 2022 0.7000 0.7300 0.7000 0.7000 42,027 -0.02(-2.78%)
May 10, 2022 0.7300 0.7500 0.6900 0.7200 106,426 -0.03(-4.00%)
May 09, 2022 0.7500 0.7600 0.7500 0.7500 242,439 -0.01(-1.32%)
May 06, 2022 0.7600 0.7600 0.7600 0.7600 4,410 +0.01(+1.33%)
May 05, 2022 0.7900 0.8000 0.7500 0.7500 52,400 -0.02(-2.60%)
May 04, 2022 0.7700 0.7700 0.7600 0.7700 19,249 -0.01(-1.28%)
May 03, 2022 0.8300 0.8300 0.7600 0.7800 31,871 -0.01(-1.27%)
May 02, 2022 0.8100 0.8300 0.7900 0.7900 85,562 -0.02(-2.47%)
Apr 29, 2022 0.7400 0.8100 0.7400 0.8100 68,438 +0.05(+6.58%)
Apr 28, 2022 0.7600 0.7600 0.7600 0.7600 22,552 +0.01(+1.33%)
Apr 27, 2022 0.7500 0.7500 0.7300 0.7500 52,766 +0.00(+0.00%)
Apr 26, 2022 0.7700 0.8200 0.7500 0.7500 216,454 -0.01(-1.32%)
Apr 25, 2022 0.7600 0.7600 0.7500 0.7600 136,460 +0.00(+0.00%)
Apr 22, 2022 0.7600 0.8000 0.7600 0.7600 81,175 +0.03(+4.11%)
Apr 21, 2022 0.7600 0.8000 0.7200 0.7300 171,229 -0.02(-2.67%)
Apr 20, 2022 0.7600 0.7800 0.7500 0.7500 37,708 -0.01(-1.32%)
Apr 19, 2022 0.7900 0.8000 0.7600 0.7600 69,259 -0.02(-2.56%)
Apr 18, 2022 0.8000 0.8000 0.7600 0.7800 61,640 -0.01(-1.27%)
Apr 14, 2022 0.7900 0 +0.02(+2.60%)
Apr 13, 2022 0.7600 0.7700 0.7600 0.7700 25,197 +0.02(+2.67%)
Apr 12, 2022 0.7800 0.7900 0.7500 0.7500 168,420 +0.00(+0.00%)
Apr 11, 2022 0.7700 0.7700 0.7500 0.7500 37,464 -0.01(-1.32%)
Apr 08, 2022 0.7800 0.7800 0.7500 0.7600 53,555 +0.01(+1.33%)
Apr 07, 2022 0.7800 0.7900 0.7500 0.7500 55,937 -0.04(-5.06%)
Apr 06, 2022 0.8100 0.8100 0.7800 0.7900 65,981 -0.04(-4.82%)
Apr 05, 2022 0.8500 0.8500 0.8300 0.8300 75,692 -0.01(-1.19%)
Apr 04, 2022 0.7800 0.8500 0.7800 0.8400 200,562 +0.05(+6.33%)
Apr 01, 2022 0.8000 0.8000 0.7900 0.7900 48,352 +0.00(+0.00%)
Mar 31, 2022 0.8000 0.8300 0.7500 0.7900 307,299 +0.04(+5.33%)
Mar 30, 2022 0.7000 0.7500 0.6900 0.7500 145,624 +0.06(+8.70%)
Mar 29, 2022 0.6900 0.7100 0.6700 0.6900 49,363 +0.03(+4.55%)
Mar 28, 2022 0.7100 0.7100 0.6500 0.6600 19,360 -0.05(-7.04%)
Mar 25, 2022 0.7000 0.7100 0.6900 0.7100 12,658 +0.03(+4.41%)
Mar 24, 2022 0.6800 0.7100 0.6800 0.6800 40,787 -0.02(-2.86%)
Mar 23, 2022 0.7000 0.7000 0.7000 0.7000 118,703 +0.02(+2.94%)
Mar 22, 2022 0.7000 0.7100 0.6700 0.6800 79,257 -0.02(-2.86%)
Mar 21, 2022 0.6900 0.7000 0.6900 0.7000 54,545 +0.03(+4.48%)
Mar 18, 2022 0.7000 0.7000 0.6200 0.6700 77,647 -0.01(-1.47%)
Mar 17, 2022 0.6500 0.7000 0.6500 0.6800 49,658 +0.03(+4.62%)
Mar 16, 2022 0.6400 0.6600 0.6400 0.6500 67,222 +0.01(+1.56%)
Mar 15, 2022 0.7400 0.7400 0.6200 0.6400 168,601 -0.06(-8.57%)
Mar 14, 2022 0.7100 0.7500 0.6500 0.7000 118,463 +0.02(+2.94%)
Mar 11, 2022 0.7000 0.7100 0.6700 0.6800 93,667 -0.01(-1.45%)
Mar 10, 2022 0.7000 0.7000 0.6500 0.6900 28,138 +0.03(+4.55%)
Mar 09, 2022 0.6400 0.6600 0.6300 0.6600 79,121 +0.01(+1.54%)
Mar 08, 2022 0.6600 0.6600 0.6300 0.6500 124,741 -0.01(-1.52%)
Mar 07, 2022 0.6800 0.6900 0.6500 0.6600 115,982 +0.01(+1.54%)
Mar 04, 2022 0.7000 0.7000 0.6500 0.6500 139,796 -0.04(-5.80%)
Mar 03, 2022 0.7000 0.7000 0.6700 0.6900 150,634 +0.00(+0.00%)
Mar 02, 2022 0.7300 0.7300 0.6900 0.6900 87,934 -0.01(-1.43%)
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.