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 (%)
Jun 30, 2015 0.5800 0.5800 0.5800 0 +0.05(+9.43%)
Jun 29, 2015 0.5600 0.5700 0.3800 0.5300 532,469 -0.08(-13.11%)
Jun 26, 2015 0.6200 0.6300 0.6100 0.6100 52,846 -0.01(-1.61%)
Jun 25, 2015 0.6400 0.6400 0.6200 0.6200 33,889 -0.01(-1.59%)
Jun 24, 2015 0.6400 0.6400 0.6300 0.6300 62,500 +0.00(+0.00%)
Jun 23, 2015 0.6300 0.6400 0.6300 0.6300 19,408 +0.00(+0.00%)
Jun 22, 2015 0.6600 0.6600 0.6200 0.6300 47,270 -0.01(-1.56%)
Jun 19, 2015 0.6400 0.6600 0.6400 0.6400 50,000 +0.01(+1.59%)
Jun 18, 2015 0.6500 0.6600 0.6300 0.6300 100,128 -0.03(-4.55%)
Jun 17, 2015 0.6400 0.6600 0.6400 0.6600 191,105 +0.00(+0.00%)
Jun 16, 2015 0.6600 0.6700 0.6500 0.6600 189,274 +0.02(+3.13%)
Jun 15, 2015 0.6600 0.6600 0.6400 0.6400 55,670 -0.04(-5.88%)
Jun 12, 2015 0.6900 0.6900 0.6700 0.6800 122,004 +0.00(+0.00%)
Jun 11, 2015 0.6800 0.6800 0.6700 0.6800 38,159 +0.00(+0.00%)
Jun 10, 2015 0.6500 0.6800 0.6500 0.6800 156,715 +0.04(+6.25%)
Jun 09, 2015 0.7100 0.7200 0.6400 0.6400 176,170 -0.06(-8.57%)
Jun 08, 2015 0.7000 0.7000 0.6800 0.7000 64,842 +0.02(+2.94%)
Jun 05, 2015 0.6900 0.7000 0.6800 0.6800 81,754 -0.02(-2.86%)
Jun 04, 2015 0.7300 0.7300 0.7000 0.7000 73,846 -0.04(-5.41%)
Jun 03, 2015 0.7000 0.7400 0.7000 0.7400 84,525 +0.02(+2.78%)
Jun 02, 2015 0.7200 0.7300 0.7200 0.7200 19,460 +0.00(+0.00%)
Jun 01, 2015 0.7300 0.7300 0.7200 0.7200 26,746 +0.00(+0.00%)
May 29, 2015 0.7400 0.7500 0.7200 0.7200 41,821 -0.01(-1.37%)
May 28, 2015 0.7300 0.7400 0.7300 0.7300 19,470 +0.00(+0.00%)
May 27, 2015 0.7400 0.7600 0.7300 0.7300 40,740 +0.00(+0.00%)
May 26, 2015 0.7300 0.7300 0.7300 0.7300 11,000 +0.00(+0.00%)
May 25, 2015 0.7200 0.7300 0.7200 0.7300 32,000 +0.00(+0.00%)
May 22, 2015 0.7400 0.7500 0.7200 0.7300 30,770 -0.03(-3.95%)
May 21, 2015 0.7800 0.7800 0.7500 0.7600 7,302 -0.01(-1.30%)
May 20, 2015 0.7300 0.7700 0.7300 0.7700 14,930 +0.03(+4.05%)
May 19, 2015 0.7100 0.7500 0.7100 0.7400 50,582 +0.00(+0.00%)
May 15, 2015 0.7400 0.7400 0.7400 0 +0.02(+2.78%)
May 14, 2015 0.7200 0.7300 0.7100 0.7200 30,060 +0.01(+1.41%)
May 13, 2015 0.7500 0.7700 0.7100 0.7100 47,353 -0.08(-10.13%)
May 12, 2015 0.7800 0.7900 0.7700 0.7900 24,800 +0.00(+0.00%)
May 11, 2015 0.7800 0.7900 0.7800 0.7900 19,305 +0.04(+5.33%)
May 08, 2015 0.7500 0.7600 0.7500 0.7500 10,531 -0.04(-5.06%)
May 07, 2015 0.8000 0.8100 0.7700 0.7900 37,635 -0.01(-1.25%)
May 06, 2015 0.7500 0.8100 0.7500 0.8000 86,005 +0.01(+1.27%)
May 05, 2015 0.7600 0.7900 0.7300 0.7900 31,615 +0.03(+3.95%)
May 04, 2015 0.7400 0.7700 0.7200 0.7600 49,900 +0.02(+2.70%)
May 01, 2015 0.7000 0.7600 0.7000 0.7400 17,007 +0.04(+5.71%)
Apr 30, 2015 0.7200 0.7300 0.7000 0.7000 80,623 -0.02(-2.78%)
Apr 29, 2015 0.7700 0.7700 0.7200 0.7200 123,746 -0.04(-5.26%)
Apr 28, 2015 0.7800 0.7800 0.7600 0.7600 16,799 -0.02(-2.56%)
Apr 27, 2015 0.7800 0.7900 0.7700 0.7800 9,832 -0.01(-1.27%)
Apr 24, 2015 0.7700 0.7900 0.7700 0.7900 14,300 +0.01(+1.28%)
Apr 23, 2015 0.7700 0.7800 0.7600 0.7800 13,508 +0.00(+0.00%)
Apr 22, 2015 0.7600 0.7800 0.7600 0.7800 11,204 +0.02(+2.63%)
Apr 21, 2015 0.7400 0.7700 0.7400 0.7600 14,620 +0.02(+2.70%)
Apr 20, 2015 0.7400 0.7400 0.7300 0.7400 23,430 +0.00(+0.00%)
Apr 17, 2015 0.7500 0.7500 0.7400 0.7400 7,028 +0.00(+0.00%)
Apr 16, 2015 0.7600 0.7600 0.7400 0.7400 14,540 -0.01(-1.33%)
Apr 15, 2015 0.7600 0.7800 0.7500 0.7500 28,724 -0.01(-1.32%)
Apr 14, 2015 0.7500 0.7700 0.7400 0.7600 39,850 -0.01(-1.30%)
Apr 13, 2015 0.7600 0.8000 0.7500 0.7700 58,537 +0.05(+6.94%)
Apr 10, 2015 0.7300 0.7500 0.7100 0.7200 8,673 +0.02(+2.86%)
Apr 09, 2015 0.7100 0.7700 0.7000 0.7000 141,410 -0.01(-1.41%)
Apr 08, 2015 0.7300 0.7400 0.7000 0.7100 162,316 +0.02(+2.90%)
Apr 07, 2015 0.6900 0.7000 0.6800 0.6900 18,445 +0.01(+1.47%)
Apr 06, 2015 0.7300 0.7300 0.6800 0.6800 42,394 -0.04(-5.56%)
Apr 02, 2015 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
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.