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 UNCHANGED
Streaming Delayed Price Updated: 12:47 PM EDT, May 17, 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 (%)
Dec 30, 2011 0.9200 0.9400 0.9000 0.9400 34,800 +0.03(+3.30%)
Dec 29, 2011 0.8600 0.9100 0.8500 0.9100 5,500 +0.06(+7.06%)
Dec 28, 2011 0.8500 0.8500 0.8500 0.8500 19,500 +0.00(+0.00%)
Dec 23, 2011 0.8400 0.8500 0.8500 0.8500 3,425 +0.02(+2.41%)
Dec 21, 2011 0.7900 0.8400 0.7600 0.8300 39,670 +0.03(+3.75%)
Dec 20, 2011 0.8000 0.8000 0.8000 0.8000 19,600 +0.00(+0.00%)
Dec 19, 2011 0.8400 0.8400 0.8000 0.8000 28,713 -0.02(-2.44%)
Dec 16, 2011 0.8300 0.8400 0.8200 0.8200 8,300 +0.00(+0.00%)
Dec 15, 2011 0.8400 0.8600 0.8200 0.8200 38,500 -0.01(-1.20%)
Dec 14, 2011 0.8300 0.8300 0.8200 0.8300 39,600 +0.01(+1.22%)
Dec 13, 2011 0.8800 0.8800 0.8200 0.8200 101,325 -0.06(-6.82%)
Dec 12, 2011 0.9000 0.9000 0.8800 0.8800 58,432 -0.04(-4.35%)
Dec 09, 2011 0.9300 0.9300 0.9200 0.9200 52,351 +0.02(+2.22%)
Dec 08, 2011 0.9300 0.9500 0.9000 0.9000 31,850 -0.02(-2.17%)
Dec 07, 2011 0.9800 0.9800 0.9100 0.9200 34,300 +0.00(+0.00%)
Dec 06, 2011 0.9000 0.9300 0.8900 0.9200 82,285 +0.02(+2.22%)
Dec 05, 2011 0.9000 0.9000 0.8700 0.9000 9,950 +0.03(+3.45%)
Dec 02, 2011 0.8900 0.8900 0.8500 0.8700 32,625 +0.01(+1.16%)
Dec 01, 2011 0.8900 0.8900 0.8500 0.8600 34,350 -0.03(-3.37%)
Nov 30, 2011 0.8500 0.9000 0.8500 0.8900 30,000 +0.07(+8.54%)
Nov 29, 2011 0.8700 0.8700 0.8200 0.8200 44,300 -0.05(-5.75%)
Nov 28, 2011 0.8900 0.8900 0.8500 0.8700 59,000 +0.04(+4.82%)
Nov 25, 2011 0.8800 0.8800 0.8300 0.8300 55,320 -0.04(-4.60%)
Nov 24, 2011 0.8700 0.8700 0.8600 0.8700 37,000 +0.00(+0.00%)
Nov 23, 2011 0.9000 0.9000 0.8600 0.8700 40,450 -0.02(-2.25%)
Nov 22, 2011 0.8900 0.9400 0.8700 0.8900 23,649 +0.00(+0.00%)
Nov 21, 2011 0.8900 0.8900 0.8700 0.8900 58,865 -0.02(-2.20%)
Nov 18, 2011 0.9300 0.9300 0.9000 0.9100 30,944 -0.01(-1.09%)
Nov 17, 2011 0.9400 0.9400 0.9000 0.9200 68,700 -0.01(-1.08%)
Nov 16, 2011 0.9400 0.9400 0.9200 0.9300 43,600 -0.01(-1.06%)
Nov 15, 2011 0.9500 0.9500 0.9400 0.9400 30,100 +0.00(+0.00%)
Nov 14, 2011 0.9300 0.9500 0.9300 0.9400 30,000 +0.04(+4.44%)
Nov 11, 2011 0.9200 0.9200 0.9000 0.9000 69,800 -0.02(-2.17%)
Nov 10, 2011 0.9400 0.9400 0.9100 0.9200 7,800 -0.02(-2.13%)
Nov 09, 2011 0.9400 0.9400 0.9400 0.9400 7,412 +0.02(+2.17%)
Nov 08, 2011 0.9800 0.9800 0.9200 0.9200 52,100 -0.01(-1.08%)
Nov 07, 2011 0.9400 0.9800 0.9300 0.9300 11,300 -0.01(-1.06%)
Nov 04, 2011 0.9800 0.9800 0.9400 0.9400 6,270 -0.02(-2.08%)
Nov 03, 2011 0.9400 0.9800 0.9400 0.9600 32,095 +0.02(+2.13%)
Nov 02, 2011 0.9200 0.9400 0.9200 0.9400 9,070 +0.03(+3.30%)
Nov 01, 2011 0.9000 0.9300 0.9000 0.9100 104,760 -0.01(-1.09%)
Oct 31, 2011 0.9200 0.9400 0.9000 0.9200 118,600 +0.01(+1.10%)
Oct 28, 2011 0.9400 0.9500 0.9100 0.9100 53,536 +0.01(+1.11%)
Oct 27, 2011 0.9300 0.9700 0.9000 0.9000 102,630 +0.00(+0.00%)
Oct 26, 2011 0.9100 0.9400 0.9000 0.9000 282,271 +0.00(+0.00%)
Oct 25, 2011 0.9200 0.9300 0.9000 0.9000 239,900 -0.05(-5.26%)
Oct 24, 2011 0.9600 0.9600 0.9000 0.9500 1,475,266 +0.01(+1.06%)
Oct 21, 2011 0.9400 0.9400 0.9400 0.9400 1,600 +0.03(+3.30%)
Oct 20, 2011 0.9200 0.9300 0.9100 0.9100 10,000 -0.01(-1.09%)
Oct 19, 2011 0.9800 0.9800 0.9200 0.9200 15,336 -0.06(-6.12%)
Oct 18, 2011 0.9600 1.000 0.9600 0.9800 34,500 +0.03(+3.16%)
Oct 17, 2011 0.9800 0.9800 0.9500 0.9500 8,578 -0.03(-3.06%)
Oct 14, 2011 0.9800 0.9800 0.9800 0.9800 5,400 +0.01(+1.03%)
Oct 13, 2011 0.9700 0.9800 0.9700 0.9700 7,280 +0.00(+0.00%)
Oct 12, 2011 0.9800 1.000 0.9200 0.9700 38,630 +0.02(+2.11%)
Oct 11, 2011 0.9900 1.000 0.9200 0.9500 11,000 +0.00(+0.00%)
Oct 07, 2011 1.020 1.040 0.9300 0.9500 30,045 -0.05(-5.00%)
Oct 06, 2011 1.000 1.030 0.9700 1.000 88,600 +0.03(+3.09%)
Oct 05, 2011 0.7300 0.9700 0.7300 0.9700 81,900 +0.18(+22.78%)
Oct 04, 2011 0.8200 0.8200 0.7100 0.7900 79,665 -0.04(-4.82%)
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.