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 (%)
Sep 30, 2014 0.9400 0.9500 0.8900 0.9000 44,620 -0.02(-2.17%)
Sep 29, 2014 0.9000 0.9300 0.8800 0.9200 25,836 +0.09(+10.84%)
Sep 26, 2014 0.8300 0.8400 0.8300 0.8300 82,952 +0.00(+0.00%)
Sep 25, 2014 0.8800 0.9400 0.8200 0.8300 108,742 -0.04(-4.60%)
Sep 24, 2014 0.9900 0.9900 0.8700 0.8700 62,958 -0.12(-12.12%)
Sep 23, 2014 0.9900 1.000 0.9700 0.9900 26,497 -0.02(-1.98%)
Sep 22, 2014 0.9500 1.010 0.9000 1.010 119,319 +0.10(+10.99%)
Sep 19, 2014 0.8800 0.9100 0.8800 0.9100 89,040 +0.01(+1.11%)
Sep 18, 2014 0.8800 0.9200 0.8800 0.9000 222,869 -0.02(-2.17%)
Sep 17, 2014 0.9400 0.9600 0.9000 0.9200 160,370 -0.02(-2.13%)
Sep 16, 2014 1.040 1.050 0.9200 0.9400 143,054 -0.10(-9.62%)
Sep 15, 2014 1.080 1.080 1.040 1.040 95,430 -0.04(-3.70%)
Sep 12, 2014 1.150 1.160 1.080 1.080 112,524 -0.06(-5.26%)
Sep 11, 2014 1.150 1.150 1.140 1.140 71,562 -0.01(-0.87%)
Sep 10, 2014 1.110 1.150 1.100 1.150 85,093 +0.01(+0.88%)
Sep 09, 2014 1.120 1.140 1.100 1.140 44,843 +0.03(+2.70%)
Sep 08, 2014 1.120 1.130 1.080 1.110 105,713 +0.01(+0.91%)
Sep 05, 2014 1.120 1.140 1.100 1.100 106,791 -0.03(-2.65%)
Sep 04, 2014 1.160 1.160 1.150 1.130 67,650 -0.02(-1.74%)
Sep 03, 2014 1.110 1.160 1.110 1.150 39,375 +0.04(+3.60%)
Sep 02, 2014 1.150 1.180 1.100 1.110 108,933 -0.02(-1.77%)
Aug 29, 2014 1.130 1.130 1.130 0 +0.02(+1.80%)
Aug 28, 2014 1.170 1.170 1.110 1.110 56,320 -0.06(-5.13%)
Aug 27, 2014 1.160 1.190 1.150 1.170 73,373 +0.01(+0.86%)
Aug 26, 2014 1.170 1.170 1.150 1.160 67,943 +0.01(+0.87%)
Aug 25, 2014 1.160 1.190 1.120 1.150 99,672 +0.01(+0.88%)
Aug 22, 2014 1.120 1.140 1.100 1.140 50,659 +0.01(+0.88%)
Aug 21, 2014 1.100 1.130 1.080 1.130 32,638 +0.02(+1.80%)
Aug 20, 2014 1.070 1.140 1.060 1.110 115,119 +0.03(+2.78%)
Aug 19, 2014 1.120 1.120 1.080 1.080 117,181 -0.03(-2.70%)
Aug 18, 2014 1.200 1.200 1.120 1.110 156,405 -0.04(-3.48%)
Aug 15, 2014 1.120 1.190 1.120 1.150 135,041 +0.03(+2.68%)
Aug 14, 2014 1.260 1.260 1.120 1.120 231,200 -0.12(-9.68%)
Aug 13, 2014 1.320 1.340 1.230 1.240 182,599 -0.05(-3.88%)
Aug 12, 2014 1.200 1.330 1.200 1.290 483,789 +0.11(+9.32%)
Aug 11, 2014 1.200 1.230 1.130 1.180 143,915 -0.02(-1.67%)
Aug 08, 2014 1.280 1.280 1.220 1.200 78,819 -0.05(-4.00%)
Aug 07, 2014 1.270 1.290 1.240 1.250 155,159 +0.00(+0.00%)
Aug 06, 2014 1.300 1.300 1.250 1.250 248,024 +0.02(+1.63%)
Aug 05, 2014 1.240 1.320 1.230 1.230 444,258 +0.05(+4.24%)
Aug 01, 2014 1.180 1.180 1.180 0 +0.12(+11.32%)
Jul 31, 2014 1.090 1.100 1.030 1.060 219,053 -0.06(-5.36%)
Jul 30, 2014 1.140 1.240 1.100 1.120 227,782 -0.03(-2.61%)
Jul 29, 2014 1.270 1.440 1.150 1.150 696,311 -0.12(-9.45%)
Jul 28, 2014 1.070 1.270 1.070 1.270 466,492 +0.20(+18.69%)
Jul 25, 2014 1.100 1.120 1.030 1.070 287,590 -0.01(-0.93%)
Jul 24, 2014 1.020 1.280 1.020 1.080 2,511,757 +0.14(+14.89%)
Jul 23, 2014 0.8500 1.000 0.8400 0.9400 630,339 +0.12(+14.63%)
Jul 22, 2014 0.7600 0.8200 0.7600 0.8200 96,103 +0.06(+7.89%)
Jul 21, 2014 0.7700 0.7800 0.7600 0.7600 58,799 -0.03(-3.80%)
Jul 18, 2014 0.8000 0.8000 0.7600 0.7900 32,598 -0.01(-1.25%)
Jul 17, 2014 0.7800 0.8000 0.7700 0.8000 40,911 +0.05(+6.67%)
Jul 16, 2014 0.7900 0.8100 0.7500 0.7500 29,106 -0.04(-5.06%)
Jul 15, 2014 0.8000 0.8000 0.7500 0.7900 51,404 -0.01(-1.25%)
Jul 14, 2014 0.7900 0.8000 0.7800 0.8000 97,476 +0.02(+2.56%)
Jul 11, 2014 0.7700 0.7900 0.7500 0.7800 130,512 +0.02(+2.63%)
Jul 10, 2014 0.7100 0.7600 0.7100 0.7600 51,520 +0.04(+5.56%)
Jul 09, 2014 0.7100 0.7400 0.7100 0.7200 25,084 +0.02(+2.86%)
Jul 08, 2014 0.7100 0.7400 0.7000 0.7000 25,174 -0.01(-1.41%)
Jul 07, 2014 0.7500 0.7500 0.7100 0.7100 41,849 -0.02(-2.74%)
Jul 04, 2014 0.7500 0.7500 0.7300 0.7300 11,015 -0.01(-1.35%)
Jul 03, 2014 0.7200 0.7400 0.7200 0.7400 22,801 +0.02(+2.78%)
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.