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: 11:29 AM EDT, May 7, 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 (%)
Apr 30, 2013 1.000 1.020 0.9700 0.9800 91,982 -0.07(-6.67%)
Apr 29, 2013 0.9400 1.050 0.9000 1.050 131,824 +0.10(+10.53%)
Apr 26, 2013 0.8400 0.9500 0.8400 0.9500 66,536 +0.11(+13.10%)
Apr 25, 2013 0.8300 0.8500 0.8300 0.8400 34,465 +0.01(+1.20%)
Apr 24, 2013 0.8800 0.8800 0.8300 0.8300 40,281 -0.04(-4.60%)
Apr 23, 2013 0.8600 0.8800 0.8600 0.8700 16,530 -0.01(-1.14%)
Apr 22, 2013 0.8900 0.9000 0.8500 0.8800 49,202 +0.03(+3.53%)
Apr 19, 2013 0.8400 0.8800 0.8200 0.8500 25,327 +0.01(+1.19%)
Apr 18, 2013 0.8400 0.8500 0.8300 0.8400 25,350 +0.01(+1.20%)
Apr 17, 2013 0.8900 0.9000 0.8200 0.8300 92,643 -0.08(-8.79%)
Apr 16, 2013 0.8800 0.9100 0.8500 0.9100 84,213 +0.05(+5.81%)
Apr 15, 2013 0.8700 0.8800 0.8300 0.8600 101,170 -0.08(-8.51%)
Apr 12, 2013 0.9300 0.9400 0.8700 0.9400 150,134 +0.03(+3.30%)
Apr 11, 2013 0.9200 0.9200 0.9000 0.9100 56,542 +0.01(+1.11%)
Apr 10, 2013 0.9900 0.9900 0.8800 0.9000 198,707 -0.08(-8.16%)
Apr 09, 2013 0.9600 0.9900 0.9600 0.9800 37,515 +0.01(+1.03%)
Apr 08, 2013 0.9900 1.000 0.9600 0.9700 113,582 -0.04(-3.96%)
Apr 05, 2013 1.000 1.030 0.9800 1.010 94,194 +0.01(+1.00%)
Apr 04, 2013 1.000 1.020 0.9800 1.000 46,680 +0.02(+2.04%)
Apr 03, 2013 1.010 1.010 0.9800 0.9800 142,379 -0.05(-4.85%)
Apr 02, 2013 1.040 1.050 1.000 1.030 206,611 -0.01(-0.96%)
Apr 01, 2013 1.090 1.130 1.040 1.040 97,015 -0.03(-2.80%)
Mar 28, 2013 1.070 1.070 1.070 0 -0.06(-5.31%)
Mar 27, 2013 1.120 1.130 1.100 1.130 34,502 +0.03(+2.73%)
Mar 26, 2013 1.100 1.120 1.100 1.100 29,110 -0.01(-0.90%)
Mar 25, 2013 1.180 1.180 1.110 1.110 73,766 -0.07(-5.93%)
Mar 22, 2013 1.190 1.200 1.160 1.180 62,645 +0.00(+0.00%)
Mar 21, 2013 1.170 1.190 1.170 1.180 52,430 +0.03(+2.61%)
Mar 20, 2013 1.170 1.180 1.150 1.150 49,152 -0.04(-3.36%)
Mar 19, 2013 1.170 1.190 1.170 1.190 33,350 +0.04(+3.48%)
Mar 18, 2013 1.140 1.190 1.090 1.150 130,906 +0.00(+0.00%)
Mar 15, 2013 1.130 1.150 1.120 1.150 42,093 +0.02(+1.77%)
Mar 14, 2013 1.110 1.140 1.110 1.130 103,512 -0.02(-1.74%)
Mar 13, 2013 1.210 1.230 1.150 1.150 109,383 -0.08(-6.50%)
Mar 12, 2013 1.240 1.270 1.200 1.230 136,542 +0.03(+2.50%)
Mar 11, 2013 1.210 1.220 1.180 1.200 142,036 +0.03(+2.56%)
Mar 08, 2013 1.250 1.280 1.160 1.170 321,652 -0.02(-1.68%)
Mar 07, 2013 1.050 1.200 1.050 1.190 414,737 +0.16(+15.53%)
Mar 06, 2013 1.030 1.050 1.020 1.030 85,955 +0.02(+1.98%)
Mar 05, 2013 1.040 1.040 1.010 1.010 102,323 -0.03(-2.88%)
Mar 04, 2013 1.020 1.070 1.010 1.040 45,753 +0.04(+4.00%)
Mar 01, 2013 1.040 1.040 1.000 1.000 36,877 -0.04(-3.85%)
Feb 28, 2013 1.060 1.060 1.030 1.040 51,372 +0.01(+0.97%)
Feb 27, 2013 1.040 1.040 1.020 1.030 28,894 +0.01(+0.98%)
Feb 26, 2013 1.070 1.070 0.9800 1.020 182,894 +0.00(+0.00%)
Feb 22, 2013 0.9800 1.060 0.9800 1.020 56,250 -0.02(-1.92%)
Feb 21, 2013 1.000 1.040 1.000 1.040 141,497 -0.01(-0.95%)
Feb 20, 2013 1.110 1.150 1.000 1.050 358,777 -0.08(-7.08%)
Feb 19, 2013 1.170 1.170 1.100 1.130 212,482 -0.03(-2.59%)
Feb 15, 2013 1.160 1.160 1.160 0 -0.09(-7.20%)
Feb 14, 2013 1.220 1.260 1.180 1.250 156,355 +0.05(+4.17%)
Feb 13, 2013 1.240 1.330 1.200 1.200 451,750 -0.03(-2.44%)
Feb 12, 2013 1.240 1.240 1.210 1.230 185,567 +0.02(+1.65%)
Feb 11, 2013 1.200 1.240 1.190 1.210 257,926 +0.01(+0.83%)
Feb 08, 2013 1.190 1.200 1.180 1.200 63,038 +0.01(+0.84%)
Feb 07, 2013 1.160 1.200 1.150 1.190 68,605 +0.04(+3.48%)
Feb 06, 2013 1.160 1.180 1.140 1.150 94,711 -0.05(-4.17%)
Feb 04, 2013 1.180 1.200 1.180 1.200 42,891 +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.