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 (+4.35%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 10, 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 (%)
Oct 30, 2020 0.2600 0.2650 0.2450 0.2450 26,750 -0.03(-10.91%)
Oct 29, 2020 0.2500 0.2750 0.2500 0.2750 41,900 +0.05(+19.57%)
Oct 28, 2020 0.2350 0.2500 0.2300 0.2300 9,758 -0.00(-2.13%)
Oct 27, 2020 0.2300 0.2350 0.2300 0.2350 11,799 +0.00(+0.00%)
Oct 26, 2020 0.2550 0.2550 0.2350 0.2350 29,089 +0.00(+0.00%)
Oct 23, 2020 0.2550 0.2550 0.2350 0.2350 23,541 +0.00(+0.00%)
Oct 22, 2020 0.2450 0.2450 0.2350 0.2350 37,234 -0.02(-6.00%)
Oct 21, 2020 0.2400 0.2500 0.2400 0.2500 61,900 -0.01(-1.96%)
Oct 20, 2020 0.2600 0.2600 0.2550 0.2550 2,500 -0.01(-3.77%)
Oct 19, 2020 0.2450 0.2700 0.2350 0.2650 34,707 -0.01(-3.64%)
Oct 16, 2020 0.2600 0.2750 0.2500 0.2750 49,478 +0.02(+5.77%)
Oct 15, 2020 0.2800 0.2800 0.2550 0.2600 6,000 -0.02(-5.45%)
Oct 14, 2020 0.2800 0.2800 0.2650 0.2750 15,731 +0.01(+1.85%)
Oct 13, 2020 0.2500 0.2700 0.2500 0.2700 86,094 +0.02(+8.00%)
Oct 09, 2020 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Oct 08, 2020 0.3250 0.3250 0.2200 0.2550 394,179 -0.07(-20.31%)
Oct 07, 2020 0.2450 0.3400 0.2300 0.3200 705,290 +0.08(+30.61%)
Oct 06, 2020 0.2750 0.2750 0.2450 0.2450 193,532 +0.00(+0.00%)
Oct 05, 2020 0.2400 0.2550 0.2350 0.2450 14,500 +0.01(+2.08%)
Oct 02, 2020 0.2400 0.2400 0.2400 0.2400 24,100 +0.01(+2.13%)
Oct 01, 2020 0.2750 0.2750 0.2250 0.2350 44,914 -0.04(-12.96%)
Sep 30, 2020 0.2550 0.2700 0.2550 0.2700 10,000 +0.02(+8.00%)
Sep 29, 2020 0.2300 0.2550 0.2300 0.2500 22,335 +0.00(+0.00%)
Sep 28, 2020 0.2300 0.2500 0.2300 0.2500 3,393 +0.02(+11.11%)
Sep 25, 2020 0.2300 0.2300 0.2250 0.2250 54,141 -0.01(-4.26%)
Sep 24, 2020 0.2300 0.2350 0.2250 0.2350 29,500 -0.02(-6.00%)
Sep 23, 2020 0.2600 0.2600 0.2500 0.2500 74,697 +0.00(+0.00%)
Sep 22, 2020 0.2700 0.2700 0.2500 0.2500 6,800 -0.03(-9.09%)
Sep 21, 2020 0.2700 0.2750 0.2700 0.2750 20,883 +0.01(+1.85%)
Sep 18, 2020 0.2350 0.2700 0.2350 0.2700 71,750 +0.04(+14.89%)
Sep 17, 2020 0.2400 0.2400 0.2350 0.2350 8,872 +0.00(+0.00%)
Sep 16, 2020 0.2400 0.2400 0.2350 0.2350 113,975 -0.01(-2.08%)
Sep 15, 2020 0.2500 0.2500 0.2400 0.2400 10,000 +0.01(+4.35%)
Sep 14, 2020 0.2400 0.2500 0.2300 0.2300 24,170 -0.01(-6.12%)
Sep 11, 2020 0.2650 0.2750 0.2400 0.2450 55,883 -0.02(-5.77%)
Sep 10, 2020 0.2600 0.2600 0.2600 0.2600 839 +0.02(+6.12%)
Sep 09, 2020 0.2300 0.2450 0.2300 0.2450 27,223 +0.02(+11.36%)
Sep 08, 2020 0.2150 0.2250 0.2150 0.2200 9,433 +0.01(+4.76%)
Sep 04, 2020 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Sep 03, 2020 0.2200 0.2400 0.2200 0.2400 19,800 +0.01(+2.13%)
Sep 02, 2020 0.2500 0.2500 0.2350 0.2350 7,695 -0.02(-6.00%)
Sep 01, 2020 0.2300 0.2500 0.2200 0.2500 22,604 +0.01(+2.04%)
Aug 31, 2020 0.2550 0.2550 0.2450 0.2450 19,450 -0.02(-5.77%)
Aug 28, 2020 0.2750 0.2750 0.2600 0.2600 24,779 +0.01(+4.00%)
Aug 27, 2020 0.2300 0.2800 0.2300 0.2500 26,951 +0.01(+4.17%)
Aug 26, 2020 0.2350 0.2400 0.2300 0.2400 6,905 +0.02(+9.09%)
Aug 25, 2020 0.2200 0.2250 0.2200 0.2200 15,769 +0.00(+0.00%)
Aug 24, 2020 0.2300 0.2350 0.2050 0.2200 39,811 -0.02(-8.33%)
Aug 21, 2020 0.2400 0.2550 0.2300 0.2400 119,300 +0.01(+6.67%)
Aug 20, 2020 0.2100 0.2250 0.1800 0.2250 136,709 +0.00(+0.00%)
Aug 19, 2020 0.2600 0.2600 0.2250 0.2250 32,147 -0.03(-11.76%)
Aug 18, 2020 0.2950 0.3000 0.2500 0.2550 127,882 -0.04(-15.00%)
Aug 17, 2020 0.3450 0.3450 0.3000 0.3000 24,906 +0.00(+0.00%)
Aug 14, 2020 0.3200 0.3200 0.3000 0.3000 3,700 +0.00(+0.00%)
Aug 13, 2020 0.3200 0.3300 0.3000 0.3000 25,639 -0.03(-9.09%)
Aug 12, 2020 0.3300 0.3300 0.3300 0.3300 40,780 +0.01(+3.13%)
Aug 11, 2020 0.2900 0.3200 0.2900 0.3200 29,370 +0.01(+3.23%)
Aug 10, 2020 0.3100 0.3100 0.3100 0.3100 806 +0.00(+0.00%)
Aug 07, 2020 0.3050 0.3100 0.3050 0.3100 23,842 +0.01(+1.64%)
Aug 06, 2020 0.3000 0.3200 0.2900 0.3050 18,944 +0.02(+8.93%)
Aug 05, 2020 0.2700 0.3250 0.2700 0.2800 88,909 +0.02(+7.69%)
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.