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 (%)
Sep 28, 2012 0.8700 0.8900 0.8200 0.8500 211,143 -0.05(-5.56%)
Sep 27, 2012 0.8800 0.9000 0.8700 0.9000 36,723 +0.02(+2.27%)
Sep 26, 2012 0.8900 0.8900 0.8400 0.8800 248,888 -0.04(-4.35%)
Sep 25, 2012 0.9300 0.9300 0.8900 0.9200 127,875 +0.00(+0.00%)
Sep 24, 2012 0.9500 0.9600 0.9200 0.9200 66,284 -0.03(-3.16%)
Sep 21, 2012 0.9600 0.9700 0.9500 0.9500 65,631 +0.00(+0.00%)
Sep 20, 2012 0.9500 0.9700 0.9400 0.9500 46,868 -0.01(-1.04%)
Sep 19, 2012 0.9900 0.9900 0.9500 0.9600 77,027 -0.03(-3.03%)
Sep 18, 2012 1.010 1.010 0.9700 0.9900 99,824 -0.02(-1.98%)
Sep 17, 2012 1.030 1.030 1.010 1.010 146,950 +0.00(+0.00%)
Sep 14, 2012 0.9900 1.030 0.9900 1.010 204,956 +0.02(+2.02%)
Sep 13, 2012 0.9800 1.000 0.9600 0.9900 84,226 +0.00(+0.00%)
Sep 12, 2012 0.9400 1.000 0.9400 0.9900 139,003 +0.05(+5.32%)
Sep 11, 2012 0.9300 0.9400 0.9200 0.9400 58,975 +0.02(+2.17%)
Sep 10, 2012 0.9600 0.9700 0.9200 0.9200 186,310 -0.05(-5.15%)
Sep 07, 2012 0.9700 1.020 0.9500 0.9700 229,322 +0.01(+1.04%)
Sep 06, 2012 1.010 1.040 0.9500 0.9600 156,014 -0.03(-3.03%)
Sep 05, 2012 1.060 1.060 0.9900 0.9900 122,056 -0.04(-3.88%)
Sep 04, 2012 1.080 1.100 1.020 1.030 149,530 -0.06(-5.50%)
Aug 31, 2012 1.090 1.090 1.090 0 +0.05(+4.81%)
Aug 30, 2012 1.120 1.120 1.020 1.040 271,683 -0.07(-6.31%)
Aug 29, 2012 1.080 1.140 1.070 1.110 336,744 -0.01(-0.89%)
Aug 27, 2012 1.240 1.240 1.110 1.120 329,448 -0.09(-7.44%)
Aug 24, 2012 1.300 1.300 1.190 1.210 576,487 -0.06(-4.72%)
Aug 23, 2012 1.050 1.270 1.050 1.270 1,725,600 +0.27(+27.00%)
Aug 22, 2012 0.9400 1.000 0.9100 1.000 564,013 +0.08(+8.70%)
Aug 21, 2012 0.8400 0.9300 0.8400 0.9200 400,300 +0.08(+9.52%)
Aug 20, 2012 0.8700 0.8700 0.8300 0.8400 69,670 -0.02(-2.33%)
Aug 17, 2012 0.8600 0.8800 0.7800 0.8600 418,670 +0.00(+0.00%)
Aug 16, 2012 0.8700 0.9100 0.8500 0.8600 180,810 -0.01(-1.15%)
Aug 15, 2012 0.9500 0.9500 0.8700 0.8700 155,566 -0.07(-7.45%)
Aug 14, 2012 0.9400 0.9900 0.9300 0.9400 126,021 +0.01(+1.08%)
Aug 13, 2012 0.9800 0.9800 0.9300 0.9300 102,443 -0.03(-3.12%)
Aug 11, 2012 0.9600 0.9900 0.9400 0.9600 82,748 +0.00(+0.00%)
Aug 10, 2012 0.9600 0.9900 0.9400 0.9600 82,748 +0.00(+0.00%)
Aug 09, 2012 1.000 1.000 0.9300 0.9600 282,034 -0.03(-3.03%)
Aug 08, 2012 1.030 1.090 0.9800 0.9900 382,535 -0.05(-4.81%)
Aug 07, 2012 1.030 1.090 1.000 1.040 371,796 +0.02(+1.96%)
Aug 03, 2012 1.020 1.020 1.020 0 +0.02(+2.00%)
Aug 02, 2012 1.000 1.010 0.9900 1.000 149,496 -0.01(-0.99%)
Aug 01, 2012 1.040 1.040 1.010 1.010 135,253 -0.03(-2.88%)
Jul 31, 2012 1.100 1.100 1.010 1.040 346,289 -0.06(-5.45%)
Jul 30, 2012 1.160 1.190 1.080 1.100 293,517 -0.05(-4.35%)
Jul 27, 2012 1.200 1.220 1.130 1.150 188,959 -0.03(-2.54%)
Jul 26, 2012 1.280 1.290 1.180 1.180 266,969 -0.05(-4.07%)
Jul 25, 2012 1.050 1.240 1.040 1.230 560,892 +0.21(+20.59%)
Jul 24, 2012 1.020 1.090 1.010 1.020 524,902 -0.03(-2.86%)
Jul 23, 2012 1.120 1.120 0.9500 1.050 435,149 -0.10(-8.70%)
Jul 20, 2012 1.160 1.200 1.130 1.150 361,392 -0.04(-3.36%)
Jul 19, 2012 1.280 1.300 1.150 1.190 426,724 -0.09(-7.03%)
Jul 18, 2012 1.280 1.330 1.230 1.280 528,627 -0.02(-1.54%)
Jul 17, 2012 1.400 1.430 1.300 1.300 485,842 -0.07(-5.11%)
Jul 16, 2012 1.400 1.460 1.370 1.370 183,246 -0.01(-0.72%)
Jul 13, 2012 1.380 1.400 1.310 1.380 235,570 +0.07(+5.34%)
Jul 12, 2012 1.520 1.560 1.260 1.310 1,232,155 -0.21(-13.82%)
Jul 11, 2012 1.810 1.810 1.500 1.520 462,506 -0.23(-13.14%)
Jul 10, 2012 1.990 1.990 1.750 1.750 640,414 -0.24(-12.06%)
Jul 09, 2012 1.760 1.990 1.760 1.990 287,859 +0.21(+11.80%)
Jul 06, 2012 1.680 1.780 1.650 1.780 193,988 +0.08(+4.71%)
Jul 05, 2012 1.820 1.820 1.690 1.700 179,855 -0.09(-5.03%)
Jul 04, 2012 1.780 1.960 1.780 1.790 130,450 +0.04(+2.29%)
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.