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 (%)
Mar 31, 2023 0.5200 0.5500 0.5000 0.5000 194,050 -0.02(-3.85%)
Mar 30, 2023 0.5200 0.5400 0.5200 0.5200 28,311 -0.01(-1.89%)
Mar 29, 2023 0.5200 0.5300 0.5200 0.5300 54,000 +0.01(+1.92%)
Mar 28, 2023 0.5000 0.5200 0.5000 0.5200 14,036 +0.02(+4.00%)
Mar 27, 2023 0.5300 0.5400 0.5000 0.5000 20,080 -0.02(-3.85%)
Mar 24, 2023 0.4850 0.5200 0.4850 0.5200 230,247 +0.03(+6.12%)
Mar 23, 2023 0.4550 0.4900 0.4550 0.4900 122,350 +0.03(+7.69%)
Mar 22, 2023 0.4500 0.4750 0.4500 0.4550 8,575 +0.01(+2.25%)
Mar 21, 2023 0.4500 0.4500 0.4400 0.4450 16,500 -0.01(-2.20%)
Mar 20, 2023 0.4600 0.4600 0.4350 0.4550 41,493 +0.02(+3.41%)
Mar 17, 2023 0.4300 0.4500 0.4300 0.4400 36,062 +0.01(+1.15%)
Mar 16, 2023 0.4350 0.4350 0.4300 0.4350 120,125 -0.01(-1.14%)
Mar 15, 2023 0.4650 0.4650 0.4400 0.4400 134,278 -0.01(-2.22%)
Mar 14, 2023 0.4600 0.4700 0.4450 0.4500 116,367 -0.01(-1.10%)
Mar 13, 2023 0.4650 0.4650 0.4500 0.4550 90,043 -0.01(-3.19%)
Mar 10, 2023 0.4750 0.4800 0.4700 0.4700 76,075 -0.01(-1.05%)
Mar 09, 2023 0.4900 0.4900 0.4700 0.4750 171,764 -0.01(-2.06%)
Mar 08, 2023 0.4900 0.4900 0.4750 0.4850 28,180 -0.01(-1.02%)
Mar 07, 2023 0.4950 0.4950 0.4850 0.4900 31,306 -0.01(-1.01%)
Mar 06, 2023 0.5000 0.5000 0.4950 0.4950 29,252 +0.01(+1.02%)
Mar 03, 2023 0.4950 0.5000 0.4900 0.4900 67,074 +0.01(+2.08%)
Mar 02, 2023 0.5000 0.5000 0.4800 0.4800 81,076 +0.00(+0.00%)
Mar 01, 2023 0.4750 0.4800 0.4750 0.4800 10,700 -0.01(-2.04%)
Feb 28, 2023 0.4850 0.4950 0.4850 0.4900 35,950 +0.01(+2.08%)
Feb 27, 2023 0.4900 0.5000 0.4700 0.4800 62,495 -0.01(-2.04%)
Feb 24, 2023 0.4900 0.5000 0.4900 0.4900 23,039 +0.00(+0.00%)
Feb 23, 2023 0.5000 0.5000 0.4800 0.4900 46,369 -0.01(-1.01%)
Feb 22, 2023 0.5100 0.5100 0.4950 0.4950 139,041 -0.02(-2.94%)
Feb 21, 2023 0.5300 0.5300 0.5100 0.5100 190,582 -0.01(-1.92%)
Feb 17, 2023 0.5200 0 -0.01(-1.89%)
Feb 16, 2023 0.5300 0.5400 0.5300 0.5300 38,343 +0.00(+0.00%)
Feb 15, 2023 0.5400 0.5400 0.5300 0.5300 19,717 +0.00(+0.00%)
Feb 14, 2023 0.5700 0.5700 0.5300 0.5300 102,100 -0.02(-3.64%)
Feb 13, 2023 0.5700 0.5800 0.5500 0.5500 83,911 -0.01(-1.79%)
Feb 10, 2023 0.5400 0.5600 0.5400 0.5600 166,699 +0.01(+1.82%)
Feb 09, 2023 0.5600 0.5600 0.5500 0.5500 170,702 -0.01(-1.79%)
Feb 08, 2023 0.5700 0.5900 0.5600 0.5600 38,385 -0.01(-1.75%)
Feb 07, 2023 0.6000 0.6000 0.5700 0.5700 183,356 -0.03(-5.00%)
Feb 06, 2023 0.6400 0.6400 0.6000 0.6000 203,062 -0.04(-6.25%)
Feb 03, 2023 0.6300 0.6400 0.6300 0.6400 81,537 +0.03(+4.92%)
Feb 02, 2023 0.6000 0.6100 0.5900 0.6100 42,500 +0.01(+1.67%)
Feb 01, 2023 0.6000 0.6000 0.6000 0.6000 113,746 +0.00(+0.00%)
Jan 31, 2023 0.5800 0.6000 0.5800 0.6000 132,882 +0.02(+3.45%)
Jan 30, 2023 0.6300 0.6400 0.5700 0.5800 328,080 -0.05(-7.94%)
Jan 27, 2023 0.6400 0.6400 0.6000 0.6300 55,159 +0.02(+3.28%)
Jan 26, 2023 0.6500 0.6500 0.6100 0.6100 72,250 -0.01(-1.61%)
Jan 25, 2023 0.5800 0.6500 0.5600 0.6200 99,642 +0.06(+10.71%)
Jan 24, 2023 0.5800 0.5800 0.5500 0.5600 102,602 -0.02(-3.45%)
Jan 23, 2023 0.5400 0.5800 0.5400 0.5800 104,070 +0.05(+9.43%)
Jan 20, 2023 0.5500 0.5500 0.5300 0.5300 104,727 -0.02(-3.64%)
Jan 19, 2023 0.5700 0.5800 0.5500 0.5500 60,936 +0.00(+0.00%)
Jan 18, 2023 0.6000 0.6000 0.5500 0.5500 147,941 -0.04(-6.78%)
Jan 17, 2023 0.6100 0.6100 0.5800 0.5900 42,809 -0.03(-4.84%)
Jan 16, 2023 0.6300 0.6300 0.6100 0.6200 40,231 +0.01(+1.64%)
Jan 13, 2023 0.6700 0.6700 0.6100 0.6100 138,769 -0.06(-8.96%)
Jan 12, 2023 0.5900 0.7000 0.5800 0.6700 251,592 +0.10(+17.54%)
Jan 11, 2023 0.6000 0.6000 0.5600 0.5700 154,058 +0.00(+0.00%)
Jan 10, 2023 0.5000 0.5900 0.5000 0.5700 231,102 +0.08(+17.53%)
Jan 09, 2023 0.4950 0.4950 0.4700 0.4850 39,564 +0.01(+1.04%)
Jan 06, 2023 0.4700 0.4800 0.4650 0.4800 18,169 +0.01(+3.23%)
Jan 05, 2023 0.4700 0.4700 0.4650 0.4650 52,424 -0.01(-3.12%)
Jan 04, 2023 0.4550 0.4800 0.4550 0.4800 25,000 +0.02(+5.49%)
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.