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

Northern Graphite Corp (TSV: NGC )

0.1250 +0.0050 (+4.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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, 2020 0.1600 0.1700 0.1600 0.1700 99,439 +0.01(+6.25%)
Apr 29, 2020 0.1600 0.1750 0.1600 0.1600 57,847 -0.01(-8.57%)
Apr 28, 2020 0.1700 0.1750 0.1650 0.1750 27,200 -0.01(-5.41%)
Apr 27, 2020 0.1650 0.1850 0.1650 0.1850 35,656 +0.01(+8.82%)
Apr 24, 2020 0.1700 0.1700 0.1700 90 +0.00(+0.00%)
Apr 23, 2020 0.1850 0.1850 0.1700 0.1700 20,500 -0.01(-5.56%)
Apr 22, 2020 0.1650 0.1800 0.1400 0.1800 96,925 +0.01(+2.86%)
Apr 21, 2020 0.1600 0.1750 0.1600 0.1750 7,000 +0.00(+2.94%)
Apr 20, 2020 0.1350 0.2000 0.1350 0.1700 80,500 +0.03(+17.24%)
Apr 17, 2020 0.1450 0.1450 0.1400 0.1450 13,600 +0.01(+7.41%)
Apr 16, 2020 0.1400 0.1400 0.1350 0.1350 32,883 -0.01(-3.57%)
Apr 15, 2020 0.1400 0.1450 0.1400 0.1400 11,234 -0.00(-3.45%)
Apr 14, 2020 0.1600 0.1600 0.1400 0.1450 28,276 -0.02(-9.38%)
Apr 13, 2020 0.1550 0.1600 0.1500 0.1600 32,367 +0.00(+0.00%)
Apr 09, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 08, 2020 0.1600 0.1650 0.1500 0.1600 27,230 -0.01(-3.03%)
Apr 07, 2020 0.2400 0.2400 0.1600 0.1650 224,650 +0.00(+0.00%)
Apr 06, 2020 0.1700 0.1750 0.1600 0.1650 98,106 +0.02(+10.00%)
Apr 03, 2020 0.1400 0.1500 0.1400 0.1500 35,500 +0.01(+7.14%)
Apr 02, 2020 0.1350 0.1500 0.1350 0.1400 26,950 +0.01(+7.69%)
Apr 01, 2020 0.1350 0.1350 0.1300 0.1300 2,550 -0.01(-10.34%)
Mar 31, 2020 0.1500 0.1500 0.1450 0.1450 19,350 -0.01(-3.33%)
Mar 30, 2020 0.1350 0.1500 0.1300 0.1500 80,778 +0.01(+11.11%)
Mar 27, 2020 0.1400 0.1400 0.1300 0.1350 96,132 -0.01(-10.00%)
Mar 26, 2020 0.1500 0.1550 0.1400 0.1500 183,088 +0.01(+11.11%)
Mar 25, 2020 0.1350 0.1350 0.1350 0.1350 7,500 +0.02(+12.50%)
Mar 23, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Mar 20, 2020 0.1250 0.1250 0.1100 0.1100 23,303 -0.01(-12.00%)
Mar 19, 2020 0.1250 0.1250 0.1250 0.1250 8,000 +0.00(+0.00%)
Mar 18, 2020 0.1400 0.1550 0.1250 0.1250 14,731 -0.02(-13.79%)
Mar 17, 2020 0.1400 0.1600 0.1150 0.1450 119,778 +0.02(+20.83%)
Mar 16, 2020 0.1500 0.1500 0.1200 0.1200 87,500 -0.02(-17.24%)
Mar 13, 2020 0.1200 0.1450 0.1200 0.1450 23,096 +0.02(+16.00%)
Mar 12, 2020 0.1250 0.1300 0.1200 0.1250 30,175 -0.02(-10.71%)
Mar 11, 2020 0.1350 0.1400 0.1350 0.1400 37,350 +0.00(+0.00%)
Mar 10, 2020 0.1350 0.1400 0.1300 0.1400 21,946 +0.01(+7.69%)
Mar 09, 2020 0.1300 0.1300 0.1250 0.1300 9,112 +0.00(+0.00%)
Mar 06, 2020 0.1250 0.1300 0.1250 0.1300 12,250 +0.01(+8.33%)
Mar 05, 2020 0.1250 0.1250 0.1200 0.1200 19,100 +0.00(+0.00%)
Mar 04, 2020 0.1300 0.1350 0.1150 0.1200 158,002 -0.02(-11.11%)
Mar 03, 2020 0.1450 0.1450 0.1350 0.1350 78,500 +0.00(+0.00%)
Mar 02, 2020 0.1700 0.1700 0.1350 0.1350 151,395 -0.01(-10.00%)
Feb 28, 2020 0.1550 0.1550 0.1500 0.1500 200,060 +0.00(+0.00%)
Feb 27, 2020 0.2050 0.2050 0.1500 0.1500 43,800 -0.02(-14.29%)
Feb 26, 2020 0.1700 0.2100 0.1700 0.1750 66,750 -0.01(-2.78%)
Feb 25, 2020 0.2250 0.2250 0.1800 0.1800 51,625 -0.04(-18.18%)
Feb 24, 2020 0.2400 0.2400 0.2200 0.2200 50,000 -0.01(-6.38%)
Feb 21, 2020 0.2200 0.2350 0.1650 0.2350 210,580 +0.02(+11.90%)
Feb 20, 2020 0.2100 0.2200 0.2050 0.2100 20,350 +0.01(+5.00%)
Feb 19, 2020 0.2100 0.2300 0.1900 0.2000 141,460 -0.00(-2.44%)
Feb 18, 2020 0.1850 0.2050 0.1850 0.2050 21,112 +0.01(+5.13%)
Feb 14, 2020 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Feb 13, 2020 0.2150 0.2150 0.2000 0.2000 39,068 -0.02(-9.09%)
Feb 12, 2020 0.2000 0.2200 0.1950 0.2200 122,796 +0.02(+10.00%)
Feb 11, 2020 0.1800 0.2000 0.1750 0.2000 125,789 +0.02(+11.11%)
Feb 10, 2020 0.1650 0.1800 0.1600 0.1800 64,400 +0.03(+20.00%)
Feb 07, 2020 0.1500 0.1550 0.1450 0.1500 34,500 -0.02(-11.76%)
Feb 06, 2020 0.1700 0.1700 0.1600 0.1700 43,666 +0.02(+9.68%)
Feb 05, 2020 0.1500 0.1650 0.1500 0.1550 19,200 -0.02(-8.82%)
Feb 04, 2020 0.1700 0.1700 0.1700 0.1700 18,503 +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.