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 (%)
Feb 28, 2023 0.4850 0.4950 0.4850 0.4900 35,950 +0.01(+2.08%)
Feb 27, 2023 0.4900 0.5000 0.4700 0.4800 62,495 -0.01(-2.04%)
Feb 24, 2023 0.4900 0.5000 0.4900 0.4900 23,039 +0.00(+0.00%)
Feb 23, 2023 0.5000 0.5000 0.4800 0.4900 46,369 -0.01(-1.01%)
Feb 22, 2023 0.5100 0.5100 0.4950 0.4950 139,041 -0.02(-2.94%)
Feb 21, 2023 0.5300 0.5300 0.5100 0.5100 190,582 -0.01(-1.92%)
Feb 17, 2023 0.5200 0 -0.01(-1.89%)
Feb 16, 2023 0.5300 0.5400 0.5300 0.5300 38,343 +0.00(+0.00%)
Feb 15, 2023 0.5400 0.5400 0.5300 0.5300 19,717 +0.00(+0.00%)
Feb 14, 2023 0.5700 0.5700 0.5300 0.5300 102,100 -0.02(-3.64%)
Feb 13, 2023 0.5700 0.5800 0.5500 0.5500 83,911 -0.01(-1.79%)
Feb 10, 2023 0.5400 0.5600 0.5400 0.5600 166,699 +0.01(+1.82%)
Feb 09, 2023 0.5600 0.5600 0.5500 0.5500 170,702 -0.01(-1.79%)
Feb 08, 2023 0.5700 0.5900 0.5600 0.5600 38,385 -0.01(-1.75%)
Feb 07, 2023 0.6000 0.6000 0.5700 0.5700 183,356 -0.03(-5.00%)
Feb 06, 2023 0.6400 0.6400 0.6000 0.6000 203,062 -0.04(-6.25%)
Feb 03, 2023 0.6300 0.6400 0.6300 0.6400 81,537 +0.03(+4.92%)
Feb 02, 2023 0.6000 0.6100 0.5900 0.6100 42,500 +0.01(+1.67%)
Feb 01, 2023 0.6000 0.6000 0.6000 0.6000 113,746 +0.00(+0.00%)
Jan 31, 2023 0.5800 0.6000 0.5800 0.6000 132,882 +0.02(+3.45%)
Jan 30, 2023 0.6300 0.6400 0.5700 0.5800 328,080 -0.05(-7.94%)
Jan 27, 2023 0.6400 0.6400 0.6000 0.6300 55,159 +0.02(+3.28%)
Jan 26, 2023 0.6500 0.6500 0.6100 0.6100 72,250 -0.01(-1.61%)
Jan 25, 2023 0.5800 0.6500 0.5600 0.6200 99,642 +0.06(+10.71%)
Jan 24, 2023 0.5800 0.5800 0.5500 0.5600 102,602 -0.02(-3.45%)
Jan 23, 2023 0.5400 0.5800 0.5400 0.5800 104,070 +0.05(+9.43%)
Jan 20, 2023 0.5500 0.5500 0.5300 0.5300 104,727 -0.02(-3.64%)
Jan 19, 2023 0.5700 0.5800 0.5500 0.5500 60,936 +0.00(+0.00%)
Jan 18, 2023 0.6000 0.6000 0.5500 0.5500 147,941 -0.04(-6.78%)
Jan 17, 2023 0.6100 0.6100 0.5800 0.5900 42,809 -0.03(-4.84%)
Jan 16, 2023 0.6300 0.6300 0.6100 0.6200 40,231 +0.01(+1.64%)
Jan 13, 2023 0.6700 0.6700 0.6100 0.6100 138,769 -0.06(-8.96%)
Jan 12, 2023 0.5900 0.7000 0.5800 0.6700 251,592 +0.10(+17.54%)
Jan 11, 2023 0.6000 0.6000 0.5600 0.5700 154,058 +0.00(+0.00%)
Jan 10, 2023 0.5000 0.5900 0.5000 0.5700 231,102 +0.08(+17.53%)
Jan 09, 2023 0.4950 0.4950 0.4700 0.4850 39,564 +0.01(+1.04%)
Jan 06, 2023 0.4700 0.4800 0.4650 0.4800 18,169 +0.01(+3.23%)
Jan 05, 2023 0.4700 0.4700 0.4650 0.4650 52,424 -0.01(-3.12%)
Jan 04, 2023 0.4550 0.4800 0.4550 0.4800 25,000 +0.02(+5.49%)
Jan 03, 2023 0.4600 0.4700 0.4550 0.4550 103,691 -0.03(-6.19%)
Dec 30, 2022 0.4850 0 +0.02(+4.30%)
Dec 29, 2022 0.4650 0.4650 0.4650 0.4650 1,083 +0.02(+4.49%)
Dec 28, 2022 0.4450 0.4450 0.4450 0.4450 20,891 -0.02(-3.26%)
Dec 23, 2022 0.4600 0 +0.01(+2.22%)
Dec 22, 2022 0.4650 0.4700 0.4500 0.4500 64,756 -0.02(-4.26%)
Dec 21, 2022 0.4600 0.4700 0.4600 0.4700 135,576 +0.00(+0.00%)
Dec 20, 2022 0.4700 0.4750 0.4600 0.4700 64,937 -0.01(-2.08%)
Dec 19, 2022 0.5200 0.5200 0.4750 0.4800 14,729 -0.01(-2.04%)
Dec 16, 2022 0.4800 0.4900 0.4800 0.4900 6,066 +0.01(+2.08%)
Dec 15, 2022 0.4800 0.5100 0.4700 0.4800 1,456,515 -0.02(-4.00%)
Dec 14, 2022 0.5100 0.5100 0.5000 0.5000 36,222 +0.00(+0.00%)
Dec 13, 2022 0.5100 0.5100 0.5000 0.5000 18,075 -0.01(-1.96%)
Dec 12, 2022 0.5100 0.5100 0.4750 0.5100 83,931 +0.02(+4.08%)
Dec 09, 2022 0.5000 0.5400 0.4900 0.4900 86,960 +0.01(+2.08%)
Dec 08, 2022 0.4900 0.4900 0.4800 0.4800 31,034 -0.02(-4.00%)
Dec 07, 2022 0.5100 0.5100 0.4900 0.5000 72,111 -0.02(-3.85%)
Dec 06, 2022 0.5000 0.5200 0.5000 0.5200 19,500 +0.02(+4.00%)
Dec 05, 2022 0.5000 0.5200 0.5000 0.5000 59,098 +0.02(+4.17%)
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.