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 -0.0150 (-11.11%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 29, 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, 2020 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Jul 30, 2020 0.2100 0.2300 0.2100 0.2200 6,450 +0.00(+0.00%)
Jul 29, 2020 0.2000 0.2450 0.2000 0.2200 3,700 +0.01(+4.76%)
Jul 28, 2020 0.2500 0.2500 0.2100 0.2100 29,116 -0.01(-4.55%)
Jul 27, 2020 0.1950 0.2200 0.1950 0.2200 39,883 +0.02(+12.82%)
Jul 24, 2020 0.1900 0.1950 0.1900 0.1950 32,051 +0.01(+2.63%)
Jul 23, 2020 0.1700 0.1900 0.1700 0.1900 12,030 +0.02(+8.57%)
Jul 22, 2020 0.1750 0.1850 0.1700 0.1750 76,500 -0.01(-2.78%)
Jul 21, 2020 0.1850 0.1850 0.1750 0.1800 73,200 -0.01(-5.26%)
Jul 20, 2020 0.1950 0.1950 0.1800 0.1900 15,550 -0.01(-2.56%)
Jul 17, 2020 0.1950 0.1950 0.1950 0.1950 900 +0.00(+0.00%)
Jul 16, 2020 0.1900 0.1950 0.1900 0.1950 12,500 +0.02(+11.43%)
Jul 14, 2020 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
Jul 13, 2020 0.1700 0.1850 0.1700 0.1850 30,500 +0.01(+8.82%)
Jul 10, 2020 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Jul 09, 2020 0.1700 0.1700 0.1700 0.1700 16,000 +0.01(+3.03%)
Jul 08, 2020 0.1650 0.1700 0.1650 0.1650 14,400 -0.01(-2.94%)
Jul 07, 2020 0.1700 0.1900 0.1700 0.1700 23,494 -0.01(-5.56%)
Jul 06, 2020 0.1800 0.1800 0.1800 190 +0.00(+0.00%)
Jul 02, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 30, 2020 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Jun 26, 2020 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jun 25, 2020 0.1650 0.1650 0.1650 0.1650 2,651 -0.01(-2.94%)
Jun 24, 2020 0.1650 0.1750 0.1650 0.1700 22,500 +0.01(+6.25%)
Jun 23, 2020 0.1600 0.1600 0.1550 0.1600 47,838 +0.01(+6.67%)
Jun 22, 2020 0.1550 0.1550 0.1500 0.1500 30,000 -0.02(-11.76%)
Jun 19, 2020 0.1800 0.1800 0.1700 0.1700 37,816 -0.01(-5.56%)
Jun 18, 2020 0.1800 0.1850 0.1800 0.1800 30,000 +0.01(+2.86%)
Jun 17, 2020 0.1750 0.1800 0.1750 0.1750 5,434 +0.00(+2.94%)
Jun 16, 2020 0.1700 0.1700 0.1700 0.1700 1,000 -0.01(-5.56%)
Jun 15, 2020 0.1800 0.1800 0.1800 0.1800 10,398 +0.01(+9.09%)
Jun 12, 2020 0.1600 0.1700 0.1600 0.1650 17,294 -0.01(-2.94%)
Jun 11, 2020 0.1800 0.1800 0.1700 0.1700 17,263 -0.01(-5.56%)
Jun 10, 2020 0.1800 0.1900 0.1800 0.1800 18,669 +0.00(+0.00%)
Jun 09, 2020 0.1800 0.1800 0.1800 0.1800 5,793 +0.00(+0.00%)
Jun 08, 2020 0.1850 0.1950 0.1800 0.1800 26,351 +0.01(+5.88%)
Jun 05, 2020 0.1800 0.1800 0.1700 0.1700 26,300 -0.01(-5.56%)
Jun 04, 2020 0.1850 0.1850 0.1800 0.1800 30,400 +0.00(+0.00%)
Jun 03, 2020 0.1700 0.1800 0.1700 0.1800 91,508 +0.01(+5.88%)
Jun 02, 2020 0.1650 0.1700 0.1550 0.1700 13,435 +0.01(+6.25%)
Jun 01, 2020 0.1600 0.1600 0.1600 0.1600 1,700 +0.00(+0.00%)
May 29, 2020 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-5.88%)
May 28, 2020 0.1650 0.1700 0.1650 0.1700 3,500 +0.01(+3.03%)
May 27, 2020 0.1650 0.1650 0.1650 0.1650 12,120 +0.02(+10.00%)
May 26, 2020 0.1550 0.1550 0.1500 0.1500 24,661 -0.01(-6.25%)
May 25, 2020 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
May 22, 2020 0.1550 0.1600 0.1500 0.1600 15,500 +0.01(+6.67%)
May 21, 2020 0.1500 0.1500 0.1500 0.1500 500 -0.01(-6.25%)
May 20, 2020 0.1750 0.1750 0.1600 0.1600 7,725 -0.01(-5.88%)
May 19, 2020 0.1700 0.1700 0.1700 0.1700 3,500 +0.02(+9.68%)
May 15, 2020 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
May 14, 2020 0.1600 0.1600 0.1500 0.1500 12,700 -0.01(-6.25%)
May 13, 2020 0.1700 0.1700 0.1600 0.1600 14,100 -0.02(-11.11%)
May 12, 2020 0.1800 0.1800 0.1800 0.1800 2,200 +0.00(+0.00%)
May 11, 2020 0.1850 0.1850 0.1800 0.1800 2,300 +0.01(+2.86%)
May 08, 2020 0.1750 0.1750 0.1750 0.1750 3,500 +0.00(+0.00%)
May 07, 2020 0.1800 0.1800 0.1650 0.1750 20,500 +0.01(+6.06%)
May 06, 2020 0.1650 0.1650 0.1650 0.1650 9,000 -0.01(-2.94%)
May 05, 2020 0.1600 0.1700 0.1600 0.1700 4,795 +0.01(+6.25%)
May 04, 2020 0.1700 0.1750 0.1600 0.1600 39,650 +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.