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 UNCHANGED
Streaming Delayed Price Updated: 12:47 PM EDT, May 17, 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 (%)
Apr 30, 2014 0.7400 0.7700 0.7400 0.7600 27,000 +0.02(+2.70%)
Apr 29, 2014 0.7700 0.7700 0.7400 0.7400 24,039 -0.02(-2.63%)
Apr 28, 2014 0.7900 0.8000 0.7600 0.7600 37,143 -0.01(-1.30%)
Apr 25, 2014 0.7400 0.8000 0.7400 0.7700 66,652 +0.04(+5.48%)
Apr 24, 2014 0.7800 0.7900 0.7300 0.7300 195,324 -0.03(-3.95%)
Apr 23, 2014 0.7900 0.7900 0.7600 0.7600 33,778 -0.02(-2.56%)
Apr 22, 2014 0.8000 0.8000 0.7700 0.7800 56,167 +0.00(+0.00%)
Apr 21, 2014 0.7700 0.7900 0.7600 0.7800 40,297 +0.02(+2.63%)
Apr 17, 2014 0.7600 0.7600 0.7600 0 -0.04(-5.00%)
Apr 16, 2014 0.7900 0.8300 0.7800 0.8000 66,023 +0.00(+0.00%)
Apr 15, 2014 0.7400 0.8000 0.7400 0.8000 27,435 +0.05(+6.67%)
Apr 14, 2014 0.7700 0.8000 0.7500 0.7500 39,000 -0.05(-6.25%)
Apr 11, 2014 0.8100 0.8100 0.7600 0.8000 43,225 +0.00(+0.00%)
Apr 10, 2014 0.7900 0.8200 0.7800 0.8000 96,071 +0.04(+5.26%)
Apr 09, 2014 0.7500 0.7900 0.7500 0.7600 102,169 +0.03(+4.11%)
Apr 08, 2014 0.7300 0.7400 0.7200 0.7300 49,143 +0.01(+1.39%)
Apr 07, 2014 0.7400 0.7600 0.7200 0.7200 0 -0.02(-2.70%)
Apr 04, 2014 0.7500 0.7700 0.7400 0.7400 58,724 +0.01(+1.37%)
Apr 03, 2014 0.7800 0.7800 0.7300 0.7300 61,460 -0.05(-6.41%)
Apr 02, 2014 0.8000 0.8000 0.7700 0.7800 102,305 -0.02(-2.50%)
Apr 01, 2014 0.7800 0.8000 0.7600 0.8000 51,126 +0.00(+0.00%)
Mar 31, 2014 0.7700 0.8000 0.7600 0.8000 76,228 +0.05(+6.67%)
Mar 28, 2014 0.7700 0.7700 0.7400 0.7500 15,950 +0.00(+0.00%)
Mar 27, 2014 0.7600 0.7600 0.7300 0.7500 35,789 -0.02(-2.60%)
Mar 26, 2014 0.7600 0.7700 0.7600 0.7700 64,840 +0.02(+2.67%)
Mar 25, 2014 0.7400 0.7500 0.7400 0.7500 81,910 +0.03(+4.17%)
Mar 24, 2014 0.7500 0.7500 0.7200 0.7200 38,560 -0.03(-4.00%)
Mar 21, 2014 0.7500 0.7700 0.7500 0.7500 112,100 +0.00(+0.00%)
Mar 20, 2014 0.7500 0.7500 0.7300 0.7500 37,601 +0.00(+0.00%)
Mar 19, 2014 0.7700 0.7800 0.7300 0.7500 166,792 +0.00(+0.00%)
Mar 18, 2014 0.7700 0.7700 0.7400 0.7500 54,455 +0.00(+0.00%)
Mar 17, 2014 0.7300 0.7600 0.7300 0.7500 87,750 +0.00(+0.00%)
Mar 14, 2014 0.7300 0.7500 0.7000 0.7500 64,161 +0.00(+0.00%)
Mar 13, 2014 0.7700 0.7700 0.7200 0.7500 148,638 -0.02(-2.60%)
Mar 12, 2014 0.8000 0.8100 0.7600 0.7700 62,264 -0.03(-3.75%)
Mar 11, 2014 0.8000 0.8400 0.7800 0.8000 203,313 +0.01(+1.27%)
Mar 10, 2014 0.7800 0.7900 0.7700 0.7900 125,810 +0.03(+3.95%)
Mar 07, 2014 0.7900 0.7900 0.7600 0.7600 86,715 +0.00(+0.00%)
Mar 06, 2014 0.7800 0.7900 0.7600 0.7600 66,707 -0.01(-1.30%)
Mar 05, 2014 0.7600 0.7800 0.7500 0.7700 98,677 +0.01(+1.32%)
Mar 04, 2014 0.7200 0.7600 0.7200 0.7600 115,615 +0.01(+1.33%)
Mar 03, 2014 0.7300 0.7500 0.6800 0.7500 52,554 +0.02(+2.74%)
Feb 28, 2014 0.7000 0.7300 0.7000 0.7300 40,442 +0.03(+4.29%)
Feb 27, 2014 0.7200 0.7200 0.6800 0.7000 59,338 +0.00(+0.00%)
Feb 26, 2014 0.6500 0.7500 0.6500 0.7000 99,256 +0.06(+9.37%)
Feb 25, 2014 0.6600 0.6600 0.6400 0.6400 51,219 +0.01(+1.59%)
Feb 24, 2014 0.6600 0.6700 0.6200 0.6300 73,780 -0.01(-1.56%)
Feb 21, 2014 0.6400 0.6500 0.6200 0.6400 54,812 +0.01(+1.59%)
Feb 20, 2014 0.6000 0.6300 0.6000 0.6300 33,765 +0.03(+5.00%)
Feb 19, 2014 0.6300 0.6300 0.6000 0.6000 95,675 -0.02(-3.23%)
Feb 18, 2014 0.6200 0.6500 0.6200 0.6200 69,509 -0.02(-3.13%)
Feb 14, 2014 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Feb 13, 2014 0.6300 0.6500 0.6300 0.6400 35,750 +0.02(+3.23%)
Feb 12, 2014 0.6400 0.6500 0.6200 0.6200 22,486 +0.00(+0.00%)
Feb 11, 2014 0.6500 0.6700 0.6200 0.6200 173,235 -0.02(-3.13%)
Feb 10, 2014 0.6500 0.6500 0.6200 0.6400 64,902 +0.00(+0.00%)
Feb 07, 2014 0.6300 0.6400 0.6200 0.6400 28,953 +0.00(+0.00%)
Feb 06, 2014 0.6500 0.6500 0.6200 0.6400 45,340 +0.00(+0.00%)
Feb 05, 2014 0.6500 0.6500 0.6300 0.6400 41,151 +0.00(+0.00%)
Feb 04, 2014 0.6100 0.6400 0.6100 0.6400 32,470 +0.02(+3.23%)
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.