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 (%)
Dec 30, 2011 0.9200 0.9400 0.9000 0.9400 34,800 +0.03(+3.30%)
Dec 29, 2011 0.8600 0.9100 0.8500 0.9100 5,500 +0.06(+7.06%)
Dec 28, 2011 0.8500 0.8500 0.8500 0.8500 19,500 +0.00(+0.00%)
Dec 23, 2011 0.8400 0.8500 0.8500 0.8500 3,425 +0.02(+2.41%)
Dec 21, 2011 0.7900 0.8400 0.7600 0.8300 39,670 +0.03(+3.75%)
Dec 20, 2011 0.8000 0.8000 0.8000 0.8000 19,600 +0.00(+0.00%)
Dec 19, 2011 0.8400 0.8400 0.8000 0.8000 28,713 -0.02(-2.44%)
Dec 16, 2011 0.8300 0.8400 0.8200 0.8200 8,300 +0.00(+0.00%)
Dec 15, 2011 0.8400 0.8600 0.8200 0.8200 38,500 -0.01(-1.20%)
Dec 14, 2011 0.8300 0.8300 0.8200 0.8300 39,600 +0.01(+1.22%)
Dec 13, 2011 0.8800 0.8800 0.8200 0.8200 101,325 -0.06(-6.82%)
Dec 12, 2011 0.9000 0.9000 0.8800 0.8800 58,432 -0.04(-4.35%)
Dec 09, 2011 0.9300 0.9300 0.9200 0.9200 52,351 +0.02(+2.22%)
Dec 08, 2011 0.9300 0.9500 0.9000 0.9000 31,850 -0.02(-2.17%)
Dec 07, 2011 0.9800 0.9800 0.9100 0.9200 34,300 +0.00(+0.00%)
Dec 06, 2011 0.9000 0.9300 0.8900 0.9200 82,285 +0.02(+2.22%)
Dec 05, 2011 0.9000 0.9000 0.8700 0.9000 9,950 +0.03(+3.45%)
Dec 02, 2011 0.8900 0.8900 0.8500 0.8700 32,625 +0.01(+1.16%)
Dec 01, 2011 0.8900 0.8900 0.8500 0.8600 34,350 -0.03(-3.37%)
Nov 30, 2011 0.8500 0.9000 0.8500 0.8900 30,000 +0.07(+8.54%)
Nov 29, 2011 0.8700 0.8700 0.8200 0.8200 44,300 -0.05(-5.75%)
Nov 28, 2011 0.8900 0.8900 0.8500 0.8700 59,000 +0.04(+4.82%)
Nov 25, 2011 0.8800 0.8800 0.8300 0.8300 55,320 -0.04(-4.60%)
Nov 24, 2011 0.8700 0.8700 0.8600 0.8700 37,000 +0.00(+0.00%)
Nov 23, 2011 0.9000 0.9000 0.8600 0.8700 40,450 -0.02(-2.25%)
Nov 22, 2011 0.8900 0.9400 0.8700 0.8900 23,649 +0.00(+0.00%)
Nov 21, 2011 0.8900 0.8900 0.8700 0.8900 58,865 -0.02(-2.20%)
Nov 18, 2011 0.9300 0.9300 0.9000 0.9100 30,944 -0.01(-1.09%)
Nov 17, 2011 0.9400 0.9400 0.9000 0.9200 68,700 -0.01(-1.08%)
Nov 16, 2011 0.9400 0.9400 0.9200 0.9300 43,600 -0.01(-1.06%)
Nov 15, 2011 0.9500 0.9500 0.9400 0.9400 30,100 +0.00(+0.00%)
Nov 14, 2011 0.9300 0.9500 0.9300 0.9400 30,000 +0.04(+4.44%)
Nov 11, 2011 0.9200 0.9200 0.9000 0.9000 69,800 -0.02(-2.17%)
Nov 10, 2011 0.9400 0.9400 0.9100 0.9200 7,800 -0.02(-2.13%)
Nov 09, 2011 0.9400 0.9400 0.9400 0.9400 7,412 +0.02(+2.17%)
Nov 08, 2011 0.9800 0.9800 0.9200 0.9200 52,100 -0.01(-1.08%)
Nov 07, 2011 0.9400 0.9800 0.9300 0.9300 11,300 -0.01(-1.06%)
Nov 04, 2011 0.9800 0.9800 0.9400 0.9400 6,270 -0.02(-2.08%)
Nov 03, 2011 0.9400 0.9800 0.9400 0.9600 32,095 +0.02(+2.13%)
Nov 02, 2011 0.9200 0.9400 0.9200 0.9400 9,070 +0.03(+3.30%)
Nov 01, 2011 0.9000 0.9300 0.9000 0.9100 104,760 -0.01(-1.09%)
Oct 31, 2011 0.9200 0.9400 0.9000 0.9200 118,600 +0.01(+1.10%)
Oct 28, 2011 0.9400 0.9500 0.9100 0.9100 53,536 +0.01(+1.11%)
Oct 27, 2011 0.9300 0.9700 0.9000 0.9000 102,630 +0.00(+0.00%)
Oct 26, 2011 0.9100 0.9400 0.9000 0.9000 282,271 +0.00(+0.00%)
Oct 25, 2011 0.9200 0.9300 0.9000 0.9000 239,900 -0.05(-5.26%)
Oct 24, 2011 0.9600 0.9600 0.9000 0.9500 1,475,266 +0.01(+1.06%)
Oct 21, 2011 0.9400 0.9400 0.9400 0.9400 1,600 +0.03(+3.30%)
Oct 20, 2011 0.9200 0.9300 0.9100 0.9100 10,000 -0.01(-1.09%)
Oct 19, 2011 0.9800 0.9800 0.9200 0.9200 15,336 -0.06(-6.12%)
Oct 18, 2011 0.9600 1.000 0.9600 0.9800 34,500 +0.03(+3.16%)
Oct 17, 2011 0.9800 0.9800 0.9500 0.9500 8,578 -0.03(-3.06%)
Oct 14, 2011 0.9800 0.9800 0.9800 0.9800 5,400 +0.01(+1.03%)
Oct 13, 2011 0.9700 0.9800 0.9700 0.9700 7,280 +0.00(+0.00%)
Oct 12, 2011 0.9800 1.000 0.9200 0.9700 38,630 +0.02(+2.11%)
Oct 11, 2011 0.9900 1.000 0.9200 0.9500 11,000 +0.00(+0.00%)
Oct 07, 2011 1.020 1.040 0.9300 0.9500 30,045 -0.05(-5.00%)
Oct 06, 2011 1.000 1.030 0.9700 1.000 88,600 +0.03(+3.09%)
Oct 05, 2011 0.7300 0.9700 0.7300 0.9700 81,900 +0.18(+22.78%)
Oct 04, 2011 0.8200 0.8200 0.7100 0.7900 79,665 -0.04(-4.82%)
Oct 03, 2011 0.9700 0.9700 0.8100 0.8300 217,625 -0.15(-15.31%)
Sep 30, 2011 1.010 1.020 0.9300 0.9800 119,780 -0.02(-2.00%)
Sep 29, 2011 0.9800 1.050 0.9600 1.000 63,400 +0.01(+1.01%)
Sep 28, 2011 1.010 1.010 0.9900 0.9900 36,296 -0.01(-1.00%)
Sep 27, 2011 1.020 1.040 0.9900 1.000 90,800 +0.01(+1.01%)
Sep 26, 2011 1.100 1.100 0.9700 0.9900 212,648 -0.08(-7.48%)
Sep 23, 2011 1.100 1.180 1.070 1.070 47,204 -0.17(-13.71%)
Sep 22, 2011 1.100 1.250 1.030 1.240 239,925 +0.09(+7.83%)
Sep 21, 2011 1.150 1.190 1.100 1.150 65,200 +0.03(+2.68%)
Sep 20, 2011 1.120 1.170 1.100 1.120 80,075 +0.07(+6.67%)
Sep 19, 2011 1.150 1.150 1.040 1.050 31,355 -0.09(-7.89%)
Sep 16, 2011 1.100 1.140 1.090 1.140 38,300 +0.06(+5.56%)
Sep 15, 2011 1.150 1.150 1.080 1.080 32,355 -0.07(-6.09%)
Sep 14, 2011 1.120 1.150 1.120 1.150 29,370 +0.07(+6.48%)
Sep 13, 2011 1.060 1.150 1.060 1.080 34,091 +0.00(+0.00%)
Sep 12, 2011 1.180 1.180 1.060 1.080 104,342 -0.11(-9.24%)
Sep 09, 2011 1.230 1.230 1.110 1.190 76,519 -0.06(-4.80%)
Sep 08, 2011 1.200 1.250 1.100 1.250 66,850 +0.05(+4.17%)
Sep 07, 2011 1.250 1.250 1.180 1.200 51,340 +0.00(+0.00%)
Sep 06, 2011 1.360 1.370 1.170 1.200 138,588 -0.15(-11.11%)
Sep 02, 2011 1.350 1.390 1.320 1.350 175,570 +0.04(+3.05%)
Sep 01, 2011 1.180 1.360 1.170 1.310 213,159 +0.16(+13.91%)
Aug 31, 2011 1.100 1.180 1.090 1.150 64,960 +0.01(+0.88%)
Aug 30, 2011 1.150 1.200 1.050 1.140 51,303 -0.01(-0.87%)
Aug 29, 2011 1.070 1.150 1.070 1.150 24,800 +0.08(+7.48%)
Aug 26, 2011 0.9900 1.070 0.9900 1.070 95,800 +0.07(+7.00%)
Aug 25, 2011 0.9500 1.000 0.9500 1.000 24,000 +0.07(+7.53%)
Aug 24, 2011 0.9600 0.9700 0.9200 0.9300 77,165 -0.03(-3.12%)
Aug 23, 2011 1.000 1.000 0.9600 0.9600 92,600 -0.04(-4.00%)
Aug 22, 2011 1.050 1.050 0.9700 1.000 66,700 -0.05(-4.76%)
Aug 19, 2011 1.010 1.060 0.9900 1.050 22,991 -0.02(-1.87%)
Aug 18, 2011 1.030 1.070 0.9900 1.070 39,465 +0.04(+3.88%)
Aug 17, 2011 1.010 1.100 1.010 1.030 31,944 +0.01(+0.98%)
Aug 16, 2011 1.030 1.050 0.9900 1.020 59,100 -0.01(-0.97%)
Aug 15, 2011 1.170 1.170 1.030 1.030 73,685 -0.15(-12.71%)
Aug 12, 2011 1.050 1.180 1.050 1.180 56,925 +0.14(+13.46%)
Aug 11, 2011 1.020 1.050 1.010 1.040 90,480 +0.02(+1.96%)
Aug 10, 2011 1.050 1.050 0.9600 1.020 81,680 +0.00(+0.00%)
Aug 09, 2011 1.000 1.050 0.9700 1.020 111,100 +0.00(+0.00%)
Aug 08, 2011 1.110 1.110 0.9900 1.020 47,800 -0.10(-8.93%)
Aug 05, 2011 1.160 1.170 1.040 1.120 35,251 +0.03(+2.75%)
Aug 04, 2011 1.200 1.200 1.090 1.090 151,440 -0.10(-8.40%)
Aug 03, 2011 1.170 1.200 1.170 1.190 58,850 +0.02(+1.71%)
Aug 02, 2011 1.180 1.250 1.170 1.170 55,300 +0.01(+0.86%)
Jul 29, 2011 1.270 1.270 1.160 1.160 72,417 -0.07(-5.69%)
Jul 28, 2011 1.280 1.300 1.210 1.230 53,920 -0.05(-3.91%)
Jul 27, 2011 1.250 1.280 1.250 1.280 6,840 +0.05(+4.07%)
Jul 26, 2011 1.370 1.370 1.230 1.230 40,430 -0.14(-10.22%)
Jul 25, 2011 1.350 1.370 1.320 1.370 42,963 -0.01(-0.72%)
Jul 22, 2011 1.350 1.400 1.380 1.380 63,015 +0.05(+3.76%)
Jul 21, 2011 1.200 1.400 1.200 1.330 316,655 +0.18(+15.65%)
Jul 20, 2011 1.190 1.200 1.140 1.150 30,050 -0.04(-3.36%)
Jul 19, 2011 1.130 1.200 1.130 1.190 33,600 +0.00(+0.00%)
Jul 18, 2011 1.220 1.230 1.150 1.190 49,600 -0.03(-2.46%)
Jul 15, 2011 1.250 1.250 1.210 1.220 28,275 -0.03(-2.40%)
Jul 14, 2011 1.200 1.250 1.170 1.250 32,462 +0.05(+4.17%)
Jul 13, 2011 1.300 1.330 1.180 1.200 126,505 +0.00(+0.00%)
Jul 12, 2011 1.030 1.200 1.030 1.200 211,716 +0.20(+20.00%)
Jul 11, 2011 1.020 1.030 1.000 1.000 76,098 +0.00(+0.00%)
Jul 08, 2011 1.050 1.050 1.000 1.000 53,000 -0.06(-5.66%)
Jul 07, 2011 1.020 1.060 1.010 1.060 104,900 +0.01(+0.95%)
Jul 06, 2011 1.040 1.070 1.040 1.050 26,000 +0.05(+5.00%)
Jul 05, 2011 1.060 1.060 1.000 1.000 80,850 -0.06(-5.66%)
Jul 04, 2011 1.060 1.100 1.020 1.060 40,350 +0.02(+1.92%)
Jun 30, 2011 1.050 1.050 1.030 1.040 46,750 -0.01(-0.95%)
Jun 29, 2011 1.100 1.120 1.010 1.050 62,860 -0.03(-2.78%)
Jun 28, 2011 1.060 1.130 1.060 1.080 34,848 +0.03(+2.86%)
Jun 27, 2011 1.170 1.200 1.030 1.050 144,500 -0.16(-13.22%)
Jun 24, 2011 1.190 1.210 1.170 1.210 68,800 +0.05(+4.31%)
Jun 23, 2011 1.190 1.200 1.150 1.160 45,170 -0.05(-4.13%)
Jun 22, 2011 1.150 1.230 1.150 1.210 64,400 +0.02(+1.68%)
Jun 21, 2011 1.200 1.200 1.170 1.190 75,300 +0.00(+0.00%)
Jun 20, 2011 1.240 1.290 1.190 1.190 62,030 -0.12(-9.16%)
Jun 17, 2011 1.350 1.400 1.220 1.310 122,000 -0.09(-6.43%)
Jun 16, 2011 1.280 1.400 1.200 1.400 122,100 +0.15(+12.00%)
Jun 15, 2011 1.330 1.340 1.200 1.250 68,250 -0.09(-6.72%)
Jun 14, 2011 1.210 1.340 1.210 1.340 21,500 +0.12(+9.84%)
Jun 13, 2011 1.400 1.400 1.220 1.220 41,150 -0.14(-10.29%)
Jun 10, 2011 1.320 1.370 1.300 1.360 22,100 +0.04(+3.03%)
Jun 09, 2011 1.380 1.380 1.320 1.320 27,700 -0.10(-7.04%)
Jun 08, 2011 1.500 1.550 1.370 1.420 89,254 -0.09(-5.96%)
Jun 07, 2011 1.540 1.540 1.450 1.510 58,384 -0.04(-2.58%)
Jun 06, 2011 1.450 1.550 1.450 1.550 107,630 +0.15(+10.71%)
Jun 03, 2011 1.400 1.410 1.370 1.400 21,500 +0.21(+17.65%)
May 24, 2011 1.170 1.200 1.130 1.190 63,090 +0.06(+5.31%)
May 20, 2011 1.170 1.200 1.130 1.130 102,700 -0.02(-1.74%)
May 19, 2011 1.130 1.170 1.080 1.150 140,350 +0.05(+4.55%)
May 18, 2011 1.080 1.190 1.040 1.100 247,700 +0.05(+4.76%)
May 17, 2011 1.150 1.170 1.050 1.050 150,520 -0.06(-5.41%)
May 16, 2011 1.080 1.240 1.080 1.110 238,950 +0.06(+5.71%)
May 13, 2011 1.000 1.050 1.000 1.050 105,000 +0.03(+2.94%)
May 12, 2011 0.9600 1.020 0.9600 1.020 102,100 +0.10(+10.87%)
May 11, 2011 0.9700 1.000 0.9100 0.9200 93,500 -0.07(-7.07%)
May 10, 2011 0.9900 0.9900 0.9700 0.9900 9,000 +0.02(+2.06%)
May 09, 2011 1.000 1.030 0.9700 0.9700 67,230 +0.02(+2.11%)
May 06, 2011 0.9100 1.030 0.8900 0.9500 189,857 +0.08(+9.20%)
May 05, 2011 0.9200 0.9400 0.8700 0.8700 102,000 -0.07(-7.45%)
May 04, 2011 0.9200 0.9500 0.8600 0.9400 215,620 +0.00(+0.00%)
May 03, 2011 0.9000 0.9500 0.9000 0.9400 105,210 +0.04(+4.44%)
May 02, 2011 0.8700 0.9000 0.9000 0.9000 152,625 +0.00(+0.00%)
Apr 29, 2011 0.9400 0.9400 0.9000 0.9000 63,050 -0.07(-7.22%)
Apr 28, 2011 0.9400 0.9800 0.8900 0.9700 235,400 +0.03(+3.19%)
Apr 27, 2011 0.9500 0.9500 0.9000 0.9400 141,857 -0.02(-2.08%)
Apr 26, 2011 1.050 1.070 0.9600 0.9600 330,150 -0.09(-8.57%)
Apr 25, 2011 1.150 1.110 1.000 1.050 186,300 -0.10(-8.70%)
Apr 21, 2011 1.170 1.200 1.100 1.150 249,250 +0.10(+9.52%)
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.