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: 9:30 AM 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 (%)
Nov 30, 2020 0.3100 0.3100 0.2650 0.2650 368,424 -0.02(-7.02%)
Nov 27, 2020 0.2800 0.2850 0.2800 0.2850 7,365 +0.02(+7.55%)
Nov 26, 2020 0.2850 0.2850 0.2650 0.2650 10,000 -0.02(-7.02%)
Nov 25, 2020 0.2700 0.3150 0.2700 0.2850 118,550 +0.01(+5.56%)
Nov 24, 2020 0.2500 0.2700 0.2500 0.2700 53,390 +0.02(+8.00%)
Nov 23, 2020 0.2650 0.2650 0.2500 0.2500 87,055 -0.01(-3.85%)
Nov 20, 2020 0.2900 0.2900 0.2600 0.2600 94,858 -0.03(-11.86%)
Nov 19, 2020 0.3000 0.3100 0.2850 0.2950 79,445 -0.02(-4.84%)
Nov 18, 2020 0.3100 0.3100 0.2900 0.3100 158,937 +0.02(+6.90%)
Nov 17, 2020 0.2700 0.3000 0.2650 0.2900 235,691 +0.03(+11.54%)
Nov 16, 2020 0.2500 0.2600 0.2500 0.2600 24,357 +0.01(+4.00%)
Nov 13, 2020 0.2500 0.2500 0.2450 0.2500 27,925 -0.01(-1.96%)
Nov 12, 2020 0.2350 0.2550 0.2350 0.2550 130,395 +0.02(+8.51%)
Nov 11, 2020 0.2600 0.2600 0.2350 0.2350 56,800 -0.01(-2.08%)
Nov 10, 2020 0.2250 0.2400 0.2250 0.2400 15,750 +0.01(+6.67%)
Nov 09, 2020 0.2350 0.2400 0.2100 0.2250 136,560 -0.01(-4.26%)
Nov 06, 2020 0.2350 0.2350 0.2350 0.2350 1,685 -0.01(-4.08%)
Nov 05, 2020 0.2350 0.2450 0.2350 0.2450 2,300 +0.02(+8.89%)
Nov 04, 2020 0.2350 0.2350 0.2250 0.2250 24,150 -0.02(-10.00%)
Nov 03, 2020 0.2500 0.2500 0.2500 0.2500 530 +0.01(+4.17%)
Nov 02, 2020 0.2650 0.2650 0.2400 0.2400 32,740 -0.01(-2.04%)
Oct 30, 2020 0.2600 0.2650 0.2450 0.2450 26,750 -0.03(-10.91%)
Oct 29, 2020 0.2500 0.2750 0.2500 0.2750 41,900 +0.05(+19.57%)
Oct 28, 2020 0.2350 0.2500 0.2300 0.2300 9,758 -0.00(-2.13%)
Oct 27, 2020 0.2300 0.2350 0.2300 0.2350 11,799 +0.00(+0.00%)
Oct 26, 2020 0.2550 0.2550 0.2350 0.2350 29,089 +0.00(+0.00%)
Oct 23, 2020 0.2550 0.2550 0.2350 0.2350 23,541 +0.00(+0.00%)
Oct 22, 2020 0.2450 0.2450 0.2350 0.2350 37,234 -0.02(-6.00%)
Oct 21, 2020 0.2400 0.2500 0.2400 0.2500 61,900 -0.01(-1.96%)
Oct 20, 2020 0.2600 0.2600 0.2550 0.2550 2,500 -0.01(-3.77%)
Oct 19, 2020 0.2450 0.2700 0.2350 0.2650 34,707 -0.01(-3.64%)
Oct 16, 2020 0.2600 0.2750 0.2500 0.2750 49,478 +0.02(+5.77%)
Oct 15, 2020 0.2800 0.2800 0.2550 0.2600 6,000 -0.02(-5.45%)
Oct 14, 2020 0.2800 0.2800 0.2650 0.2750 15,731 +0.01(+1.85%)
Oct 13, 2020 0.2500 0.2700 0.2500 0.2700 86,094 +0.02(+8.00%)
Oct 09, 2020 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Oct 08, 2020 0.3250 0.3250 0.2200 0.2550 394,179 -0.07(-20.31%)
Oct 07, 2020 0.2450 0.3400 0.2300 0.3200 705,290 +0.08(+30.61%)
Oct 06, 2020 0.2750 0.2750 0.2450 0.2450 193,532 +0.00(+0.00%)
Oct 05, 2020 0.2400 0.2550 0.2350 0.2450 14,500 +0.01(+2.08%)
Oct 02, 2020 0.2400 0.2400 0.2400 0.2400 24,100 +0.01(+2.13%)
Oct 01, 2020 0.2750 0.2750 0.2250 0.2350 44,914 -0.04(-12.96%)
Sep 30, 2020 0.2550 0.2700 0.2550 0.2700 10,000 +0.02(+8.00%)
Sep 29, 2020 0.2300 0.2550 0.2300 0.2500 22,335 +0.00(+0.00%)
Sep 28, 2020 0.2300 0.2500 0.2300 0.2500 3,393 +0.02(+11.11%)
Sep 25, 2020 0.2300 0.2300 0.2250 0.2250 54,141 -0.01(-4.26%)
Sep 24, 2020 0.2300 0.2350 0.2250 0.2350 29,500 -0.02(-6.00%)
Sep 23, 2020 0.2600 0.2600 0.2500 0.2500 74,697 +0.00(+0.00%)
Sep 22, 2020 0.2700 0.2700 0.2500 0.2500 6,800 -0.03(-9.09%)
Sep 21, 2020 0.2700 0.2750 0.2700 0.2750 20,883 +0.01(+1.85%)
Sep 18, 2020 0.2350 0.2700 0.2350 0.2700 71,750 +0.04(+14.89%)
Sep 17, 2020 0.2400 0.2400 0.2350 0.2350 8,872 +0.00(+0.00%)
Sep 16, 2020 0.2400 0.2400 0.2350 0.2350 113,975 -0.01(-2.08%)
Sep 15, 2020 0.2500 0.2500 0.2400 0.2400 10,000 +0.01(+4.35%)
Sep 14, 2020 0.2400 0.2500 0.2300 0.2300 24,170 -0.01(-6.12%)
Sep 11, 2020 0.2650 0.2750 0.2400 0.2450 55,883 -0.02(-5.77%)
Sep 10, 2020 0.2600 0.2600 0.2600 0.2600 839 +0.02(+6.12%)
Sep 09, 2020 0.2300 0.2450 0.2300 0.2450 27,223 +0.02(+11.36%)
Sep 08, 2020 0.2150 0.2250 0.2150 0.2200 9,433 +0.01(+4.76%)
Sep 04, 2020 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Sep 03, 2020 0.2200 0.2400 0.2200 0.2400 19,800 +0.01(+2.13%)
Sep 02, 2020 0.2500 0.2500 0.2350 0.2350 7,695 -0.02(-6.00%)
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.