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, 2022 0.6400 0.6400 0.6200 0.6200 44,886 +0.00(+0.00%)
Aug 30, 2022 0.6500 0.6700 0.6200 0.6200 64,016 -0.01(-1.59%)
Aug 29, 2022 0.6300 0.6300 0.6100 0.6300 69,822 +0.00(+0.00%)
Aug 26, 2022 0.6900 0.6900 0.6300 0.6300 68,658 -0.05(-7.35%)
Aug 25, 2022 0.6900 0.6900 0.6200 0.6800 153,552 -0.01(-1.45%)
Aug 24, 2022 0.6200 0.6900 0.5800 0.6900 274,927 +0.10(+16.95%)
Aug 23, 2022 0.5500 0.5900 0.5500 0.5900 183,961 +0.05(+9.26%)
Aug 22, 2022 0.5600 0.5600 0.5300 0.5400 64,102 +0.01(+1.89%)
Aug 19, 2022 0.5400 0.5400 0.5300 0.5300 30,854 +0.01(+1.92%)
Aug 18, 2022 0.5500 0.7100 0.5200 0.5200 505,159 -0.01(-1.89%)
Aug 17, 2022 0.5300 0.5500 0.5300 0.5300 120,355 -0.01(-1.85%)
Aug 16, 2022 0.5500 0.5500 0.5200 0.5400 199,006 -0.01(-1.82%)
Aug 15, 2022 0.5400 0.5550 0.5400 0.5500 186,482 +0.01(+1.85%)
Aug 12, 2022 0.5800 0.5900 0.5400 0.5400 129,867 -0.03(-5.26%)
Aug 11, 2022 0.5800 0.5800 0.5600 0.5700 85,960 -0.01(-1.72%)
Aug 10, 2022 0.5300 0.6200 0.5300 0.5800 111,848 +0.05(+9.43%)
Aug 09, 2022 0.4950 0.5300 0.4950 0.5300 72,164 +0.05(+10.42%)
Aug 08, 2022 0.4700 0.4900 0.4700 0.4800 94,200 +0.02(+4.35%)
Aug 05, 2022 0.4600 0.4700 0.4600 0.4600 109,581 +0.00(+0.00%)
Aug 04, 2022 0.4700 0.4700 0.4500 0.4600 137,740 +0.02(+3.37%)
Aug 03, 2022 0.4700 0.4700 0.4450 0.4450 28,934 -0.03(-6.32%)
Aug 02, 2022 0.4950 0.4950 0.4730 0.4750 113,096 +0.00(+0.00%)
Jul 29, 2022 0.4750 0 -0.01(-1.04%)
Jul 28, 2022 0.4950 0.4950 0.4800 0.4800 82,055 +0.01(+2.13%)
Jul 27, 2022 0.4950 0.4950 0.4600 0.4700 65,869 -0.03(-6.00%)
Jul 26, 2022 0.5000 0.5100 0.5000 0.5000 29,100 +0.01(+2.04%)
Jul 25, 2022 0.4750 0.5000 0.4750 0.4900 51,212 -0.01(-1.01%)
Jul 22, 2022 0.4950 0.5000 0.4880 0.4950 50,958 +0.01(+1.02%)
Jul 21, 2022 0.4930 0.5000 0.4900 0.4900 27,510 +0.00(+0.00%)
Jul 20, 2022 0.5000 0.5000 0.4900 0.4900 40,425 +0.00(+0.00%)
Jul 19, 2022 0.4950 0.5000 0.4900 0.4900 110,053 -0.01(-1.01%)
Jul 18, 2022 0.5000 0.5000 0.4880 0.4950 162,903 +0.02(+3.13%)
Jul 15, 2022 0.5100 0.5100 0.4800 0.4800 85,446 -0.03(-5.88%)
Jul 14, 2022 0.5400 0.5400 0.5100 0.5100 19,827 +0.00(+0.00%)
Jul 13, 2022 0.5100 0.5100 0.5100 0.5100 850 +0.00(+0.00%)
Jul 12, 2022 0.5200 0.5400 0.4900 0.5100 87,511 -0.01(-1.92%)
Jul 11, 2022 0.5600 0.5600 0.5200 0.5200 41,396 -0.01(-1.89%)
Jul 08, 2022 0.5400 0.5400 0.5300 0.5300 90,171 -0.01(-1.85%)
Jul 07, 2022 0.5600 0.5600 0.5300 0.5400 30,037 +0.01(+1.89%)
Jul 06, 2022 0.6100 0.6100 0.5200 0.5300 57,309 -0.06(-10.17%)
Jul 05, 2022 0.6400 0.6400 0.5700 0.5900 198,028 -0.05(-7.81%)
Jul 04, 2022 0.6300 0.7200 0.6300 0.6400 283,789 +0.02(+3.23%)
Jun 30, 2022 0.6200 0 +0.00(+0.00%)
Jun 29, 2022 0.5800 0.6400 0.5800 0.6200 73,061 +0.06(+10.71%)
Jun 28, 2022 0.5900 0.6100 0.5600 0.5600 32,507 -0.01(-1.75%)
Jun 27, 2022 0.5300 0.5800 0.4900 0.5700 60,753 +0.06(+11.76%)
Jun 24, 2022 0.4800 0.5100 0.4800 0.5100 58,302 +0.02(+4.08%)
Jun 23, 2022 0.5200 0.5250 0.4600 0.4900 86,622 -0.04(-7.55%)
Jun 22, 2022 0.4950 0.5300 0.4950 0.5300 33,200 +0.04(+7.07%)
Jun 21, 2022 0.4300 0.5600 0.4300 0.4950 148,886 +0.07(+15.12%)
Jun 20, 2022 0.4950 0.4950 0.4300 0.4300 24,120 -0.04(-7.53%)
Jun 17, 2022 0.4500 0.5100 0.4500 0.4650 154,612 +0.01(+1.09%)
Jun 16, 2022 0.4900 0.4900 0.4500 0.4600 96,120 -0.03(-6.12%)
Jun 15, 2022 0.5100 0.5100 0.4800 0.4900 89,309 -0.02(-3.92%)
Jun 14, 2022 0.4850 0.5100 0.4850 0.5100 74,802 +0.01(+2.00%)
Jun 13, 2022 0.5000 0.5100 0.4400 0.5000 169,800 -0.06(-10.71%)
Jun 10, 2022 0.5900 0.5900 0.5500 0.5600 89,925 -0.02(-3.45%)
Jun 09, 2022 0.6000 0.6000 0.5700 0.5800 26,184 -0.01(-1.69%)
Jun 08, 2022 0.6100 0.6200 0.5800 0.5900 110,400 -0.01(-1.67%)
Jun 07, 2022 0.6000 0.6200 0.6000 0.6000 17,716 +0.02(+3.45%)
Jun 06, 2022 0.6100 0.6100 0.5700 0.5800 61,206 -0.05(-7.94%)
Jun 03, 2022 0.6300 0.6300 0.6200 0.6300 11,238 +0.00(+0.00%)
Jun 02, 2022 0.6400 0.6400 0.6200 0.6300 33,142 -0.01(-1.56%)
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.