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

Northern Graphite Corp (TSV: NGC )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 11:38 AM EDT, May 28, 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 (%)
Jul 31, 2013 0.7000 0.7000 0.6600 0.6900 60,962 -0.01(-1.43%)
Jul 30, 2013 0.7300 0.7300 0.7000 0.7000 18,000 -0.02(-2.78%)
Jul 29, 2013 0.7400 0.7500 0.7100 0.7200 36,250 -0.02(-2.70%)
Jul 26, 2013 0.7500 0.7500 0.7300 0.7400 32,470 +0.00(+0.00%)
Jul 25, 2013 0.7400 0.7500 0.7400 0.7400 37,441 +0.02(+2.78%)
Jul 24, 2013 0.7500 0.7500 0.6800 0.7200 195,381 -0.03(-4.00%)
Jul 23, 2013 0.7900 0.7900 0.7400 0.7500 107,037 -0.03(-3.85%)
Jul 22, 2013 0.8200 0.8200 0.7800 0.7800 53,640 -0.06(-7.14%)
Jul 19, 2013 0.7900 0.8400 0.7900 0.8400 37,741 +0.08(+10.53%)
Jul 18, 2013 0.8000 0.8000 0.7600 0.7600 10,886 -0.04(-5.00%)
Jul 17, 2013 0.7800 0.8000 0.7500 0.8000 77,810 +0.02(+2.56%)
Jul 16, 2013 0.8100 0.8100 0.7800 0.7800 5,800 +0.00(+0.00%)
Jul 15, 2013 0.8100 0.8300 0.7800 0.7800 23,061 -0.02(-2.50%)
Jul 12, 2013 0.8000 0.8300 0.7800 0.8000 35,385 -0.05(-5.88%)
Jul 11, 2013 0.7000 0.9500 0.7000 0.8500 158,984 +0.13(+18.06%)
Jul 10, 2013 0.6900 0.7200 0.6500 0.7200 283,845 -0.02(-2.70%)
Jul 09, 2013 0.7800 0.7800 0.5800 0.7400 625,022 -0.06(-7.50%)
Jul 08, 2013 0.8900 0.9500 0.8000 0.8000 174,383 -0.10(-11.11%)
Jul 05, 2013 0.8900 0.9000 0.8900 0.9000 39,350 +0.00(+0.00%)
Jul 04, 2013 0.9000 0.9000 0.8900 0.9000 10,800 +0.00(+0.00%)
Jul 03, 2013 0.9000 0.9000 0.8900 0.9000 26,075 +0.03(+3.45%)
Jul 02, 2013 0.9300 0.9300 0.8500 0.8700 105,760 -0.07(-7.45%)
Jun 28, 2013 0.9400 0.9400 0.9400 0 +0.10(+11.90%)
Jun 26, 2013 0.8700 0.8700 0.8400 0.8400 102,382 -0.02(-2.33%)
Jun 25, 2013 0.8700 0.8800 0.8600 0.8600 40,209 -0.01(-1.15%)
Jun 24, 2013 0.9300 0.9300 0.8600 0.8700 151,260 -0.06(-6.45%)
Jun 21, 2013 0.9100 0.9400 0.9100 0.9300 34,043 +0.06(+6.90%)
Jun 20, 2013 0.9300 0.9300 0.8700 0.8700 38,076 -0.06(-6.45%)
Jun 19, 2013 0.9800 0.9800 0.9300 0.9300 42,851 -0.07(-7.00%)
Jun 18, 2013 0.9800 1.000 0.9300 1.000 36,133 +0.02(+2.04%)
Jun 17, 2013 1.010 1.010 0.9500 0.9800 27,207 -0.02(-2.00%)
Jun 14, 2013 0.9500 1.000 0.9500 1.000 68,070 +0.05(+5.26%)
Jun 13, 2013 0.9900 0.9900 0.9300 0.9500 42,542 -0.04(-4.04%)
Jun 12, 2013 1.030 1.030 0.9700 0.9900 13,695 -0.01(-1.00%)
Jun 11, 2013 1.020 1.020 0.9800 1.000 68,625 -0.04(-3.85%)
Jun 10, 2013 1.010 1.050 1.000 1.040 99,746 +0.05(+5.05%)
Jun 07, 2013 0.9700 0.9900 0.9600 0.9900 75,645 +0.02(+2.06%)
Jun 06, 2013 0.9300 0.9700 0.9000 0.9700 139,995 +0.07(+7.78%)
Jun 05, 2013 0.8800 0.9500 0.8800 0.9000 93,928 -0.03(-3.23%)
Jun 04, 2013 0.9200 0.9300 0.9100 0.9300 19,876 +0.06(+6.90%)
Jun 03, 2013 0.8900 0.9600 0.8700 0.8700 154,029 +0.00(+0.00%)
May 31, 2013 0.8700 0.9000 0.8600 0.8700 37,799 +0.00(+0.00%)
May 30, 2013 0.8500 0.8700 0.8500 0.8700 19,373 +0.01(+1.16%)
May 29, 2013 0.8300 0.8800 0.8200 0.8600 103,041 +0.03(+3.61%)
May 28, 2013 0.8300 0.8500 0.8300 0.8300 16,898 -0.02(-2.35%)
May 27, 2013 0.8600 0.8600 0.8300 0.8500 19,674 +0.01(+1.19%)
May 24, 2013 0.8600 0.8600 0.8200 0.8400 99,254 -0.02(-2.33%)
May 23, 2013 0.8900 0.8900 0.8400 0.8600 98,787 -0.03(-3.37%)
May 22, 2013 0.8800 0.9000 0.8700 0.8900 46,159 +0.04(+4.71%)
May 21, 2013 0.8600 0.8800 0.8400 0.8500 32,800 -0.05(-5.56%)
May 17, 2013 0.9000 0.9000 0.9000 0 +0.07(+8.43%)
May 16, 2013 0.8600 0.8600 0.8300 0.8300 80,143 -0.03(-3.49%)
May 15, 2013 0.8700 0.8700 0.8300 0.8600 74,165 +0.02(+2.38%)
May 13, 2013 0.9100 0.9100 0.8300 0.8400 178,239 -0.06(-6.67%)
May 10, 2013 1.010 1.010 0.9000 0.9000 187,355 -0.11(-10.89%)
May 09, 2013 1.040 1.040 0.9700 1.010 95,265 -0.01(-0.98%)
May 08, 2013 1.040 1.040 1.020 1.020 24,962 -0.03(-2.86%)
May 07, 2013 1.040 1.060 1.020 1.050 87,958 +0.03(+2.94%)
May 06, 2013 1.000 1.050 1.000 1.020 67,998 +0.02(+2.00%)
May 03, 2013 0.9900 1.000 0.9700 1.000 42,325 +0.01(+1.01%)
May 02, 2013 1.000 1.000 0.9700 0.9900 35,186 +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.