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 (%)
Oct 29, 2021 0.5400 0.5600 0.5100 0.5200 167,663 -0.01(-1.89%)
Oct 28, 2021 0.5600 0.5600 0.5300 0.5300 297,608 -0.01(-1.85%)
Oct 27, 2021 0.5400 0.5400 0.5300 0.5400 75,510 +0.00(+0.00%)
Oct 26, 2021 0.5400 0.5400 81,949 +0.01(+1.89%)
Oct 25, 2021 0.5200 0.5300 0.5200 0.5300 12,640 +0.02(+3.92%)
Oct 22, 2021 0.5200 0.5200 0.5100 0.5100 57,112 +0.00(+0.00%)
Oct 21, 2021 0.5100 0.5200 0.5100 0.5100 104,800 -0.01(-1.92%)
Oct 20, 2021 0.5200 0.5300 0.5100 0.5200 14,309 +0.01(+1.96%)
Oct 19, 2021 0.5600 0.5600 0.5100 0.5100 97,163 -0.03(-5.56%)
Oct 18, 2021 0.5300 0.5400 0.5100 0.5400 65,931 +0.03(+5.88%)
Oct 15, 2021 0.5500 0.5700 0.5100 0.5100 183,914 -0.03(-5.56%)
Oct 14, 2021 0.5400 0.5500 0.5400 0.5400 63,812 +0.01(+1.89%)
Oct 13, 2021 0.5400 0.5500 0.5200 0.5300 216,142 +0.00(+0.00%)
Oct 12, 2021 0.5100 0.5300 0.5000 0.5300 289,656 +0.04(+8.16%)
Oct 08, 2021 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Oct 07, 2021 0.5000 0.5000 0.4700 0.4900 569,696 +0.00(+0.00%)
Oct 06, 2021 0.4750 0.4950 0.4750 0.4900 188,142 +0.02(+3.16%)
Oct 05, 2021 0.4550 0.4850 0.4550 0.4750 234,223 +0.01(+3.26%)
Oct 04, 2021 0.4500 0.4600 0.4500 0.4600 109,685 +0.00(+0.00%)
Oct 01, 2021 0.4400 0.4600 0.4400 0.4600 20,850 +0.02(+3.37%)
Sep 30, 2021 0.4400 0.4450 0.4400 0.4450 19,649 -0.01(-1.11%)
Sep 29, 2021 0.4650 0.4700 0.4500 0.4500 22,432 +0.00(+0.00%)
Sep 28, 2021 0.4600 0.4800 0.4500 0.4500 247,472 +0.00(+0.00%)
Sep 27, 2021 0.4000 0.4500 0.3850 0.4500 231,249 +0.08(+21.62%)
Sep 24, 2021 0.3850 0.3950 0.3700 0.3700 41,805 -0.03(-6.33%)
Sep 22, 2021 0.3950 0.3950 0.3950 200 +0.01(+1.28%)
Sep 21, 2021 0.3650 0.3900 0.3650 0.3900 76,751 +0.01(+2.63%)
Sep 20, 2021 0.3800 0.3800 0.3800 0.3800 33,216 -0.02(-3.80%)
Sep 17, 2021 0.4050 0.4050 0.3850 0.3950 70,000 +0.02(+3.95%)
Sep 16, 2021 0.3750 0.4000 0.3750 0.3800 171,410 +0.01(+1.33%)
Sep 15, 2021 0.3800 0.3900 0.3750 0.3750 59,900 -0.01(-1.32%)
Sep 14, 2021 0.4000 0.4000 0.3800 0.3800 89,825 -0.02(-5.00%)
Sep 13, 2021 0.4000 0.4200 0.4000 0.4000 66,404 +0.03(+6.67%)
Sep 10, 2021 0.3700 0.3900 0.3700 0.3750 34,767 +0.01(+1.35%)
Sep 09, 2021 0.3700 0.3850 0.3700 0.3700 82,400 +0.01(+2.78%)
Sep 08, 2021 0.3700 0.3700 0.3400 0.3600 35,632 -0.01(-2.70%)
Sep 07, 2021 0.4000 0.4000 0.3300 0.3700 80,640 -0.03(-7.50%)
Sep 03, 2021 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Sep 02, 2021 0.4000 0.4000 0.3900 0.3900 60,600 -0.03(-7.14%)
Sep 01, 2021 0.4150 0.4300 0.4000 0.4200 31,784 +0.01(+3.70%)
Aug 31, 2021 0.4100 0.4100 0.3750 0.4050 71,020 +0.02(+5.19%)
Aug 30, 2021 0.3900 0.3900 0.3800 0.3850 43,331 -0.02(-3.75%)
Aug 27, 2021 0.4000 0.4000 0.4000 0.4000 27,074 -0.02(-4.76%)
Aug 26, 2021 0.3900 0.4200 0.3900 0.4200 17,030 +0.02(+5.00%)
Aug 25, 2021 0.4100 0.4100 0.4000 0.4000 4,272 -0.01(-2.44%)
Aug 24, 2021 0.4200 0.4200 0.3900 0.4100 45,160 -0.01(-2.38%)
Aug 23, 2021 0.4050 0.4200 0.4050 0.4200 9,584 +0.00(+0.00%)
Aug 20, 2021 0.4200 0.4200 0.4200 0.4200 1,617 +0.01(+2.44%)
Aug 19, 2021 0.3750 0.4200 0.3650 0.4100 67,255 +0.03(+7.89%)
Aug 18, 2021 0.3800 0.3950 0.3800 0.3800 10,325 -0.02(-5.00%)
Aug 17, 2021 0.3950 0.4000 0.3700 0.4000 38,619 +0.00(+0.00%)
Aug 16, 2021 0.3400 0.4300 0.3400 0.4000 111,679 +0.01(+1.27%)
Aug 13, 2021 0.4050 0.4200 0.3900 0.3950 18,499 -0.01(-1.25%)
Aug 12, 2021 0.3900 0.4000 0.3750 0.4000 40,775 +0.00(+0.00%)
Aug 11, 2021 0.4150 0.4150 0.3950 0.4000 45,822 -0.03(-6.98%)
Aug 10, 2021 0.4350 0.4350 0.4250 0.4300 9,560 -0.01(-1.15%)
Aug 09, 2021 0.4550 0.4550 0.4300 0.4350 57,746 -0.02(-3.33%)
Aug 06, 2021 0.4200 0.4500 0.4200 0.4500 26,636 +0.01(+2.27%)
Aug 05, 2021 0.4300 0.4400 0.4150 0.4400 24,288 +0.01(+2.33%)
Aug 04, 2021 0.4400 0.4400 0.4300 0.4300 17,687 -0.03(-6.52%)
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.