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 (%)
Aug 31, 2017 0.2650 0.2850 0.2650 0.2850 10,170 +0.02(+7.55%)
Aug 30, 2017 0.2800 0.2900 0.2650 0.2650 42,000 -0.02(-5.36%)
Aug 29, 2017 0.2850 0.2850 0.2700 0.2800 14,330 +0.01(+3.70%)
Aug 28, 2017 0.2800 0.2800 0.2700 0.2700 22,160 -0.01(-3.57%)
Aug 25, 2017 0.2800 0.2800 0.2800 0.2800 3,030 +0.01(+3.70%)
Aug 24, 2017 0.2900 0.2900 0.2700 0.2700 17,500 -0.02(-6.90%)
Aug 23, 2017 0.2900 0.2900 0.2900 0.2900 2,000 +0.01(+5.45%)
Aug 22, 2017 0.2900 0.2900 0.2750 0.2750 6,600 +0.01(+1.85%)
Aug 21, 2017 0.2800 0.2800 0.2700 0.2700 25,050 -0.02(-6.90%)
Aug 18, 2017 0.2900 0.2900 0.2800 0.2900 7,000 +0.01(+1.75%)
Aug 17, 2017 0.2600 0.2900 0.2550 0.2850 40,353 +0.03(+11.76%)
Aug 16, 2017 0.2700 0.2900 0.2550 0.2550 70,423 -0.02(-5.56%)
Aug 15, 2017 0.2600 0.2700 0.2600 0.2700 29,000 +0.01(+3.85%)
Aug 14, 2017 0.2650 0.2650 0.2600 0.2600 32,980 +0.00(+0.00%)
Aug 11, 2017 0.2650 0.2700 0.2600 0.2600 10,000 -0.03(-10.34%)
Aug 10, 2017 0.2650 0.2900 0.2650 0.2900 16,410 +0.00(+0.00%)
Aug 09, 2017 0.2900 0.2900 0.2900 0.2900 2,500 +0.00(+0.00%)
Aug 08, 2017 0.2850 0.2900 0.2600 0.2900 44,600 +0.01(+3.57%)
Aug 04, 2017 0.2650 0.2800 0.2600 0.2800 11,990 +0.02(+7.69%)
Aug 03, 2017 0.2600 0.2600 0.2600 0.2600 11,000 +0.00(+0.00%)
Aug 02, 2017 0.2650 0.2650 0.2600 0.2600 5,785 +0.00(+0.00%)
Aug 01, 2017 0.2600 0.2600 0.2600 0.2600 7,547 -0.01(-1.89%)
Jul 31, 2017 0.2700 0.2700 0.2650 0.2650 16,000 +0.01(+1.92%)
Jul 28, 2017 0.2800 0.2800 0.2600 0.2600 31,100 -0.01(-1.89%)
Jul 27, 2017 0.2700 0.2700 0.2650 0.2650 3,100 +0.01(+1.92%)
Jul 26, 2017 0.2700 0.2900 0.2600 0.2600 55,900 -0.01(-1.89%)
Jul 25, 2017 0.2650 0.2650 0.2650 0.2650 23,000 +0.00(+0.00%)
Jul 24, 2017 0.2750 0.2800 0.2650 0.2650 58,496 -0.02(-5.36%)
Jul 21, 2017 0.2750 0.2800 0.2700 0.2800 89,700 +0.00(+0.00%)
Jul 20, 2017 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Jul 19, 2017 0.2750 0.3000 0.2750 0.2800 13,700 +0.01(+1.82%)
Jul 18, 2017 0.2750 0.2750 0.2750 0.2750 7,000 +0.00(+0.00%)
Jul 14, 2017 0.2750 0.2750 0.2750 900 +0.00(+0.00%)
Jul 13, 2017 0.2850 0.3000 0.2750 0.2750 35,800 -0.01(-1.79%)
Jul 12, 2017 0.2800 0.2850 0.2700 0.2800 76,102 -0.02(-6.67%)
Jul 11, 2017 0.2850 0.3200 0.2750 0.3000 131,850 +0.02(+9.09%)
Jul 10, 2017 0.2750 0.2750 0.2750 0.2750 14,650 +0.01(+3.77%)
Jul 07, 2017 0.2850 0.3000 0.2500 0.2650 412,154 -0.03(-11.67%)
Jul 06, 2017 0.3000 0.3050 0.3000 0.3000 37,600 +0.00(+0.00%)
Jul 05, 2017 0.3200 0.3300 0.3000 0.3000 99,500 -0.02(-4.76%)
Jul 04, 2017 0.3150 0.3150 0.3150 0.3150 1,500 +0.02(+5.00%)
Jul 03, 2017 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 30, 2017 0.3000 0.3000 0.3000 0.3000 22,427 +0.00(+0.00%)
Jun 29, 2017 0.3000 0.3000 0.3000 0.3000 28,700 +0.00(+0.00%)
Jun 28, 2017 0.3000 0.3200 0.3000 0.3000 25,375 +0.01(+1.69%)
Jun 27, 2017 0.2850 0.2950 0.2800 0.2950 45,500 -0.01(-3.28%)
Jun 26, 2017 0.3100 0.3100 0.3050 0.3050 10,700 +0.02(+5.17%)
Jun 23, 2017 0.3000 0.3050 0.2900 0.2900 180,050 -0.05(-13.43%)
Jun 22, 2017 0.3250 0.3350 0.3250 0.3350 13,000 +0.05(+19.64%)
Jun 21, 2017 0.3050 0.3050 0.2800 0.2800 36,946 -0.02(-6.67%)
Jun 20, 2017 0.3100 0.3100 0.3000 0.3000 29,500 -0.01(-1.64%)
Jun 19, 2017 0.3100 0.3100 0.3000 0.3050 39,785 -0.01(-1.61%)
Jun 16, 2017 0.3150 0.3150 0.3100 0.3100 6,400 +0.00(+0.00%)
Jun 15, 2017 0.3150 0.3200 0.3100 0.3100 32,225 -0.01(-3.13%)
Jun 14, 2017 0.3100 0.3400 0.3100 0.3200 24,007 +0.00(+0.00%)
Jun 13, 2017 0.3150 0.3250 0.3150 0.3200 36,500 -0.02(-5.88%)
Jun 12, 2017 0.3450 0.3550 0.3400 0.3400 25,400 +0.00(+0.00%)
Jun 09, 2017 0.3100 0.3450 0.3100 0.3400 55,780 +0.03(+9.68%)
Jun 08, 2017 0.3250 0.3300 0.3050 0.3100 59,400 -0.02(-4.62%)
Jun 07, 2017 0.3600 0.3600 0.3250 0.3250 22,300 -0.02(-7.14%)
Jun 06, 2017 0.3150 0.3700 0.3150 0.3500 158,191 +0.04(+12.90%)
Jun 05, 2017 0.3250 0.3250 0.3100 0.3100 1,400 -0.02(-6.06%)
Jun 02, 2017 0.3300 0.3300 0.3300 0.3300 7,500 +0.00(+0.00%)
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.