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

Northern Graphite Corp (TSV: NGC )

0.1300 +0.0100 (+8.33%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 11, 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, 2021 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Jun 29, 2021 0.5000 0.5000 0.4600 0.4700 6,227 -0.01(-2.08%)
Jun 28, 2021 0.4750 0.4800 0.4750 0.4800 9,710 +0.01(+1.05%)
Jun 25, 2021 0.4650 0.4800 0.4650 0.4750 32,752 -0.01(-2.06%)
Jun 24, 2021 0.4650 0.5000 0.4500 0.4850 252,968 +0.03(+7.78%)
Jun 23, 2021 0.4250 0.4500 0.4250 0.4500 157,528 +0.03(+5.88%)
Jun 22, 2021 0.4300 0.4300 0.4200 0.4250 59,736 +0.00(+0.00%)
Jun 21, 2021 0.4350 0.4350 0.4250 0.4250 5,987 -0.01(-1.16%)
Jun 18, 2021 0.4550 0.4600 0.4300 0.4300 24,884 -0.02(-4.44%)
Jun 17, 2021 0.4500 0.4500 0.4250 0.4500 125,042 -0.01(-1.10%)
Jun 16, 2021 0.4700 0.4700 0.4400 0.4550 32,353 -0.01(-1.09%)
Jun 15, 2021 0.4600 0.4600 0.4200 0.4600 1,188,308 -0.02(-4.17%)
Jun 14, 2021 0.4900 0.4900 0.4300 0.4800 282,791 +0.00(+0.00%)
Jun 11, 2021 0.4800 0.5000 0.4700 0.4800 25,760 +0.00(+0.00%)
Jun 10, 2021 0.4800 0.5000 0.4800 0.4800 46,062 +0.00(+0.00%)
Jun 09, 2021 0.5200 0.5200 0.4650 0.4800 469,049 -0.04(-7.69%)
Jun 08, 2021 0.5100 0.5600 0.5100 0.5200 118,030 +0.00(+0.00%)
Jun 07, 2021 0.5100 0.5200 0.5100 0.5200 95,231 +0.01(+1.96%)
Jun 04, 2021 0.4950 0.5100 0.4900 0.5100 63,621 +0.00(+0.00%)
Jun 03, 2021 50.00 0.5100 0.5000 0.5100 1,449,400 +0.00(+0.00%)
Jun 02, 2021 0.4850 0.5100 0.4850 0.5100 106,434 +0.04(+7.37%)
Jun 01, 2021 0.4800 0.4950 0.4750 0.4750 96,777 -0.01(-1.04%)
May 31, 2021 0.4900 0.4950 0.4800 0.4800 31,131 +0.00(+0.00%)
May 28, 2021 0.4800 0.4800 0.4750 0.4800 35,076 +0.01(+2.13%)
May 27, 2021 0.4850 0.4850 0.4700 0.4700 31,295 -0.01(-2.08%)
May 26, 2021 0.4800 0.4800 0.4600 0.4800 36,474 +0.01(+1.05%)
May 25, 2021 0.4700 0.4750 0.4400 0.4750 105,208 +0.01(+2.15%)
May 21, 2021 0.4650 0.4650 0.4650 0 +0.03(+5.68%)
May 20, 2021 0.4550 0.4550 0.4300 0.4400 17,269 -0.01(-2.22%)
May 19, 2021 0.4300 0.4500 0.4300 0.4500 9,541 +0.02(+4.65%)
May 18, 2021 0.4350 0.4350 0.4300 0.4300 50,723 +0.00(+0.00%)
May 17, 2021 0.4600 0.4600 0.4300 0.4300 7,634 -0.03(-5.49%)
May 14, 2021 0.4400 0.4550 0.4400 0.4550 7,015 +0.03(+5.81%)
May 13, 2021 0.4500 0.4650 0.4300 0.4300 101,629 -0.03(-5.49%)
May 12, 2021 0.4550 0.4550 0.4300 0.4550 186,725 +0.01(+1.11%)
May 11, 2021 0.4350 0.4500 0.4350 0.4500 15,750 +0.02(+4.65%)
May 10, 2021 0.4550 0.4550 0.4300 0.4300 156,814 -0.03(-6.52%)
May 07, 2021 0.4500 0.4600 0.4400 0.4600 40,779 -0.01(-2.13%)
May 06, 2021 0.4500 0.4700 0.4300 0.4700 42,593 +0.02(+4.44%)
May 05, 2021 0.4500 0.4500 0.4500 0.4500 6,496 +0.00(+0.00%)
May 04, 2021 0.4500 0.4500 0.4450 0.4500 54,145 -0.01(-2.17%)
May 03, 2021 0.4700 0.4700 0.4600 0.4600 48,920 -0.01(-2.13%)
Apr 30, 2021 0.4400 0.4700 0.4400 0.4700 111,395 +0.03(+6.82%)
Apr 29, 2021 0.4300 0.4400 0.4300 0.4400 11,179 +0.02(+4.76%)
Apr 28, 2021 0.4200 0.4200 0.4200 0.4200 21,419 +0.00(+0.00%)
Apr 27, 2021 0.4350 0.4350 0.4100 0.4200 47,788 +0.00(+0.00%)
Apr 26, 2021 0.4300 0.4300 0.4200 0.4200 11,814 +0.01(+2.44%)
Apr 23, 2021 0.4000 0.4100 0.4000 0.4100 7,559 +0.01(+2.50%)
Apr 22, 2021 0.4200 0.4250 0.4000 0.4000 16,768 -0.02(-4.76%)
Apr 21, 2021 0.3900 0.4300 0.3900 0.4200 46,479 +0.01(+2.44%)
Apr 20, 2021 0.4050 0.4200 0.3950 0.4100 219,090 +0.02(+5.13%)
Apr 19, 2021 0.4100 0.4100 0.3900 0.3900 17,550 -0.02(-6.02%)
Apr 16, 2021 0.4000 0.4150 0.3950 0.4150 36,096 +0.01(+3.75%)
Apr 15, 2021 0.3800 0.4100 0.3750 0.4000 158,230 +0.02(+5.26%)
Apr 14, 2021 0.3850 0.4000 0.3700 0.3800 59,884 -0.01(-1.30%)
Apr 13, 2021 0.4100 0.4100 0.3650 0.3850 110,097 -0.02(-3.75%)
Apr 12, 2021 0.4050 0.4200 0.3950 0.4000 38,492 +0.01(+2.56%)
Apr 09, 2021 0.4250 0.4250 0.3900 0.3900 71,653 -0.01(-1.27%)
Apr 08, 2021 0.3900 0.4050 0.3900 0.3950 43,508 -0.01(-3.66%)
Apr 07, 2021 0.3800 0.4500 0.3800 0.4100 216,798 +0.03(+7.89%)
Apr 06, 2021 0.3750 0.3850 0.3750 0.3800 10,605 +0.01(+1.33%)
Apr 05, 2021 0.3900 0.4000 0.3750 0.3750 77,579 -0.02(-3.85%)
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.