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 -0.0050 (-4.00%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 6, 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, 2015 0.7200 0.7300 0.7000 0.7000 80,623 -0.02(-2.78%)
Apr 29, 2015 0.7700 0.7700 0.7200 0.7200 123,746 -0.04(-5.26%)
Apr 28, 2015 0.7800 0.7800 0.7600 0.7600 16,799 -0.02(-2.56%)
Apr 27, 2015 0.7800 0.7900 0.7700 0.7800 9,832 -0.01(-1.27%)
Apr 24, 2015 0.7700 0.7900 0.7700 0.7900 14,300 +0.01(+1.28%)
Apr 23, 2015 0.7700 0.7800 0.7600 0.7800 13,508 +0.00(+0.00%)
Apr 22, 2015 0.7600 0.7800 0.7600 0.7800 11,204 +0.02(+2.63%)
Apr 21, 2015 0.7400 0.7700 0.7400 0.7600 14,620 +0.02(+2.70%)
Apr 20, 2015 0.7400 0.7400 0.7300 0.7400 23,430 +0.00(+0.00%)
Apr 17, 2015 0.7500 0.7500 0.7400 0.7400 7,028 +0.00(+0.00%)
Apr 16, 2015 0.7600 0.7600 0.7400 0.7400 14,540 -0.01(-1.33%)
Apr 15, 2015 0.7600 0.7800 0.7500 0.7500 28,724 -0.01(-1.32%)
Apr 14, 2015 0.7500 0.7700 0.7400 0.7600 39,850 -0.01(-1.30%)
Apr 13, 2015 0.7600 0.8000 0.7500 0.7700 58,537 +0.05(+6.94%)
Apr 10, 2015 0.7300 0.7500 0.7100 0.7200 8,673 +0.02(+2.86%)
Apr 09, 2015 0.7100 0.7700 0.7000 0.7000 141,410 -0.01(-1.41%)
Apr 08, 2015 0.7300 0.7400 0.7000 0.7100 162,316 +0.02(+2.90%)
Apr 07, 2015 0.6900 0.7000 0.6800 0.6900 18,445 +0.01(+1.47%)
Apr 06, 2015 0.7300 0.7300 0.6800 0.6800 42,394 -0.04(-5.56%)
Apr 02, 2015 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
Apr 01, 2015 0.7200 0.7500 0.7200 0.7500 22,782 +0.05(+7.14%)
Mar 31, 2015 0.7400 0.7400 0.7000 0.7000 16,750 -0.02(-2.78%)
Mar 30, 2015 0.7200 0.7400 0.7000 0.7200 28,014 +0.00(+0.00%)
Mar 27, 2015 0.7200 0.7200 0.7200 0.7200 1,854 +0.01(+1.41%)
Mar 26, 2015 0.7200 0.7300 0.7000 0.7100 32,805 -0.04(-5.33%)
Mar 25, 2015 0.7300 0.7500 0.7300 0.7500 41,178 +0.01(+1.35%)
Mar 24, 2015 0.7500 0.7500 0.7300 0.7400 30,159 +0.02(+2.78%)
Mar 23, 2015 0.7400 0.7500 0.7100 0.7200 69,924 -0.02(-2.70%)
Mar 20, 2015 0.7200 0.7800 0.7200 0.7400 34,468 +0.01(+1.37%)
Mar 19, 2015 0.7300 0.7300 0.7100 0.7300 11,340 +0.00(+0.00%)
Mar 18, 2015 0.7400 0.7400 0.7200 0.7300 11,095 +0.03(+4.29%)
Mar 17, 2015 0.7200 0.7200 0.6900 0.7000 13,850 +0.00(+0.00%)
Mar 16, 2015 0.7100 0.7200 0.6900 0.7000 54,340 -0.03(-4.11%)
Mar 13, 2015 0.7400 0.7600 0.7300 0.7300 20,590 -0.01(-1.35%)
Mar 12, 2015 0.7700 0.7700 0.7400 0.7400 11,841 -0.02(-2.63%)
Mar 11, 2015 0.7500 0.7700 0.7000 0.7600 26,425 +0.02(+2.70%)
Mar 10, 2015 0.7500 0.7500 0.7400 0.7400 27,380 -0.03(-3.90%)
Mar 09, 2015 0.7800 0.7900 0.7500 0.7700 43,168 -0.02(-2.53%)
Mar 06, 2015 0.7300 0.7900 0.7300 0.7900 68,735 +0.01(+1.28%)
Mar 05, 2015 0.7800 0.7800 0.7200 0.7800 40,799 +0.06(+8.33%)
Mar 04, 2015 0.8200 0.7200 0.7200 167,952 -0.10(-12.20%)
Mar 03, 2015 0.7200 0.8400 0.7200 0.8200 188,347 +0.10(+13.89%)
Mar 02, 2015 0.6900 0.7200 0.6800 0.7200 164,530 +0.07(+10.77%)
Feb 27, 2015 0.6400 0.6900 0.6400 0.6500 50,336 +0.03(+4.84%)
Feb 26, 2015 0.6100 0.6300 0.6100 0.6200 24,466 +0.00(+0.00%)
Feb 25, 2015 0.6400 0.6500 0.6200 0.6200 71,576 -0.03(-4.62%)
Feb 24, 2015 0.6600 0.6800 0.6300 0.6500 41,000 -0.01(-1.52%)
Feb 23, 2015 0.6700 0.6900 0.6600 0.6600 11,770 -0.01(-1.49%)
Feb 20, 2015 0.6800 0.6900 0.6500 0.6700 21,712 -0.01(-1.47%)
Feb 19, 2015 0.6400 0.6800 0.6400 0.6800 41,327 +0.02(+3.03%)
Feb 18, 2015 0.6500 0.6600 0.6400 0.6600 18,950 -0.01(-1.49%)
Feb 17, 2015 0.6800 0.7000 0.6300 0.6700 75,068 -0.03(-4.29%)
Feb 13, 2015 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Feb 12, 2015 0.6900 0.6900 0.6800 0.6800 14,650 -0.01(-1.45%)
Feb 11, 2015 0.7000 0.7000 0.6800 0.6900 38,852 -0.01(-1.43%)
Feb 10, 2015 0.6800 0.7000 0.6800 0.7000 40,940 +0.01(+1.45%)
Feb 09, 2015 0.6400 0.6900 0.6400 0.6900 59,300 +0.06(+9.52%)
Feb 06, 2015 0.6400 0.6400 0.6300 0.6300 17,529 +0.01(+1.61%)
Feb 05, 2015 0.6400 0.6400 0.6200 0.6200 33,520 -0.01(-1.59%)
Feb 04, 2015 0.6700 0.6700 0.6300 0.6300 38,885 -0.02(-3.08%)
Feb 03, 2015 0.6600 0.6700 0.6500 0.6500 65,997 -0.04(-5.80%)
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.