Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Graphite Corp (TSV: NGC )

0.1350 +0.0050 (+3.85%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 28, 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 (%)
Nov 29, 2019 0.0600 0.0600 0.0600 0.0600 20,064 -0.01(-14.29%)
Nov 28, 2019 0.0550 0.0700 0.0550 0.0700 195,000 +0.01(+16.67%)
Nov 27, 2019 0.0650 0.0650 0.0550 0.0600 58,800 -0.01(-7.69%)
Nov 26, 2019 0.0650 0.0650 0.0650 500 +0.00(+0.00%)
Nov 25, 2019 0.0600 0.0650 0.0600 0.0650 31,000 +0.01(+8.33%)
Nov 22, 2019 0.0650 0.0650 0.0600 0.0600 15,600 -0.01(-14.29%)
Nov 21, 2019 0.0650 0.0700 0.0650 0.0700 2,000 +0.00(+0.00%)
Nov 20, 2019 0.0700 0.0700 0.0600 0.0700 45,000 -0.01(-17.65%)
Nov 19, 2019 0.0850 0.0850 0.0850 0.0850 2,230 +0.00(+0.00%)
Nov 18, 2019 0.0700 0.0850 0.0700 0.0850 170,800 +0.01(+21.43%)
Nov 15, 2019 0.0650 0.0700 0.0650 0.0700 11,100 +0.01(+7.69%)
Nov 14, 2019 0.0650 0.0650 0.0650 0.0650 32,900 +0.00(+0.00%)
Nov 13, 2019 0.0650 0.0650 0.0650 0.0650 11,500 +0.00(+0.00%)
Nov 12, 2019 0.0700 0.0700 0.0650 0.0650 5,025 +0.00(+0.00%)
Nov 11, 2019 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Nov 08, 2019 0.0650 0.0650 0.0650 0.0650 111,200 +0.00(+0.00%)
Nov 07, 2019 0.0650 0.0650 0.0650 0.0650 25,115 +0.00(+0.00%)
Nov 06, 2019 0.0650 0.0650 0.0600 0.0650 94,600 +0.01(+8.33%)
Nov 05, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Nov 04, 2019 0.0650 0.0650 0.0600 0.0600 11,000 +0.00(+0.00%)
Nov 01, 2019 0.0650 0.0650 0.0550 0.0600 54,144 -0.01(-7.69%)
Oct 31, 2019 0.0600 0.0650 0.0600 0.0650 56,500 +0.01(+18.18%)
Oct 30, 2019 0.0650 0.0650 0.0550 0.0550 50,050 -0.01(-15.38%)
Oct 29, 2019 0.0650 0.0650 0.0650 0.0650 5,800 +0.01(+8.33%)
Oct 28, 2019 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Oct 25, 2019 0.0600 0.0600 0.0600 0.0600 4,550 +0.00(+0.00%)
Oct 24, 2019 0.0600 0.0600 0.0550 0.0600 150,850 +0.00(+0.00%)
Oct 23, 2019 0.0700 0.0700 0.0550 0.0600 150,310 -0.01(-14.29%)
Oct 22, 2019 0.0650 0.0700 0.0650 0.0700 17,500 -0.00(-6.67%)
Oct 21, 2019 0.0650 0.0750 0.0650 0.0750 306,600 +0.01(+25.00%)
Oct 18, 2019 0.0700 0.0700 0.0600 0.0600 156,250 -0.01(-14.29%)
Oct 17, 2019 0.0650 0.0700 0.0650 0.0700 19,000 +0.01(+7.69%)
Oct 16, 2019 0.0700 0.0700 0.0650 0.0650 41,149 -0.01(-7.14%)
Oct 15, 2019 0.0700 0.0700 0.0650 0.0700 166,000 +0.00(+0.00%)
Oct 11, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 10, 2019 0.0700 0.0700 0.0650 0.0650 8,000 -0.01(-13.33%)
Oct 09, 2019 0.0750 0.0750 0.0750 0.0750 31,200 +0.00(+7.14%)
Oct 08, 2019 0.0800 0.0800 0.0700 0.0700 261,793 +0.00(+0.00%)
Oct 07, 2019 0.0750 0.0750 0.0700 0.0700 12,050 -0.00(-6.67%)
Oct 04, 2019 0.0750 0.0750 0.0750 0.0750 56,327 +0.00(+0.00%)
Oct 03, 2019 0.0900 0.0900 0.0750 0.0750 45,625 -0.01(-11.76%)
Oct 02, 2019 0.0850 0.0850 0.0850 0.0850 3,900 -0.00(-5.56%)
Oct 01, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Sep 30, 2019 0.1000 0.1050 0.0850 0.0850 7,922 +0.01(+6.25%)
Sep 27, 2019 0.0950 0.0950 0.0800 0.0800 8,600 -0.02(-23.81%)
Sep 26, 2019 0.0800 0.1050 0.0750 0.1050 114,250 +0.02(+23.53%)
Sep 25, 2019 0.0800 0.0850 0.0800 0.0850 15,950 +0.00(+0.00%)
Sep 24, 2019 0.0850 0.0850 0.0850 0.0850 18,250 -0.00(-5.56%)
Sep 23, 2019 0.0850 0.0900 0.0850 0.0900 26,250 +0.00(+5.88%)
Sep 20, 2019 0.0900 0.0900 0.0850 0.0850 23,699 +0.00(+0.00%)
Sep 19, 2019 0.0850 0.0900 0.0850 0.0850 28,100 +0.01(+13.33%)
Sep 18, 2019 0.0800 0.0800 0.0750 0.0750 34,600 -0.01(-6.25%)
Sep 17, 2019 0.0950 0.0950 0.0800 0.0800 77,002 -0.02(-20.00%)
Sep 16, 2019 0.0900 0.1000 0.0850 0.1000 13,171 +0.01(+11.11%)
Sep 13, 2019 0.0900 0.0900 0.0900 0.0900 8,200 +0.00(+0.00%)
Sep 12, 2019 0.0900 0.0900 0.0900 0.0900 16,288 +0.00(+0.00%)
Sep 11, 2019 0.0900 0.0900 0.0900 0.0900 42,166 +0.00(+0.00%)
Sep 10, 2019 0.1000 0.1000 0.0900 0.0900 3,500 -0.01(-10.00%)
Sep 09, 2019 0.1050 0.1050 0.0900 0.1000 5,100 +0.01(+5.26%)
Sep 06, 2019 0.0950 0.0950 0.0950 0.0950 13,000 +0.01(+5.56%)
Sep 05, 2019 0.0950 0.0950 0.0900 0.0900 100,500 -0.01(-10.00%)
Sep 04, 2019 0.1000 0.1050 0.1000 0.1000 55,419 -0.01(-9.09%)
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.