Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Graphite Corp (TSV: NGC )

0.1350 +0.0050 (+3.85%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 28, 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 (%)
Jan 31, 2013 1.190 1.200 1.140 1.200 256,974 -0.03(-2.44%)
Jan 30, 2013 1.340 1.340 1.170 1.230 623,144 -0.10(-7.52%)
Jan 29, 2013 1.360 1.370 1.310 1.330 111,534 -0.01(-0.75%)
Jan 28, 2013 1.320 1.340 1.310 1.340 148,057 +0.03(+2.29%)
Jan 25, 2013 1.390 1.400 1.310 1.310 233,143 -0.09(-6.43%)
Jan 24, 2013 1.390 1.420 1.340 1.400 176,977 +0.02(+1.45%)
Jan 23, 2013 1.330 1.390 1.290 1.380 363,469 +0.05(+3.76%)
Jan 22, 2013 1.400 1.400 1.280 1.330 506,928 -0.02(-1.48%)
Jan 21, 2013 1.390 1.420 1.310 1.350 186,343 -0.01(-0.74%)
Jan 18, 2013 1.360 1.430 1.350 1.360 733,426 +0.05(+3.82%)
Jan 17, 2013 1.260 1.310 1.220 1.310 421,458 +0.07(+5.65%)
Jan 16, 2013 1.220 1.250 1.180 1.240 285,119 +0.04(+3.33%)
Jan 15, 2013 1.210 1.250 1.160 1.200 293,422 +0.00(+0.00%)
Jan 14, 2013 1.150 1.240 1.150 1.200 389,094 +0.06(+5.26%)
Jan 11, 2013 1.160 1.180 1.100 1.140 371,567 -0.01(-0.87%)
Jan 10, 2013 1.230 1.230 1.100 1.150 572,647 -0.01(-0.86%)
Jan 09, 2013 1.320 1.340 1.150 1.160 913,437 -0.13(-10.08%)
Jan 08, 2013 1.170 1.290 1.080 1.290 1,333,813 +0.19(+17.27%)
Jan 07, 2013 1.030 1.120 1.020 1.100 296,389 +0.07(+6.80%)
Jan 04, 2013 1.040 1.070 1.030 1.030 198,132 -0.05(-4.63%)
Jan 03, 2013 1.000 1.120 0.9900 1.080 457,472 +0.09(+9.09%)
Jan 02, 2013 1.160 1.070 0.9800 0.9900 601,134 -0.08(-7.48%)
Dec 31, 2012 1.070 1.070 1.070 0 -0.16(-13.01%)
Dec 28, 2012 1.210 1.520 1.130 1.230 1,289,812 +0.02(+1.65%)
Dec 27, 2012 1.100 1.210 1.100 1.210 376,017 +0.15(+14.15%)
Dec 24, 2012 1.060 1.060 1.060 0 +0.04(+3.92%)
Dec 21, 2012 1.070 1.070 0.9400 1.020 250,969 +0.00(+0.00%)
Dec 20, 2012 1.000 1.020 0.9300 1.020 450,199 +0.09(+9.68%)
Dec 19, 2012 0.8700 1.070 0.8700 0.9300 959,616 +0.02(+2.20%)
Dec 18, 2012 0.7100 0.9100 0.7000 0.9100 528,195 +0.22(+31.88%)
Dec 17, 2012 0.6100 0.7100 0.6100 0.6900 467,185 +0.09(+15.00%)
Dec 14, 2012 0.6000 0.6000 0.5800 0.6000 122,300 +0.00(+0.00%)
Dec 13, 2012 0.6200 0.6300 0.5800 0.6000 133,218 -0.01(-1.64%)
Dec 12, 2012 0.6100 0.6400 0.6100 0.6100 107,811 -0.03(-4.69%)
Dec 11, 2012 0.6300 0.6400 0.6000 0.6400 158,617 +0.01(+1.59%)
Dec 10, 2012 0.6700 0.6700 0.6300 0.6300 227,864 -0.02(-3.08%)
Dec 07, 2012 0.6600 0.6700 0.6500 0.6500 52,552 -0.01(-1.52%)
Dec 06, 2012 0.6600 0.6600 0.6400 0.6600 77,161 +0.00(+0.00%)
Dec 05, 2012 0.6800 0.6800 0.6500 0.6600 79,024 -0.01(-1.49%)
Dec 04, 2012 0.6800 0.6800 0.6600 0.6700 145,432 +0.01(+1.52%)
Nov 30, 2012 0.6400 0.6600 0.6400 0.6600 41,205 +0.01(+1.54%)
Nov 29, 2012 0.6500 0.6600 0.6500 0.6500 67,998 +0.02(+3.17%)
Nov 28, 2012 0.6600 0.6600 0.6300 0.6300 70,267 -0.02(-3.08%)
Nov 27, 2012 0.6500 0.6600 0.6200 0.6500 89,072 +0.00(+0.00%)
Nov 26, 2012 0.6700 0.6700 0.6500 0.6500 61,465 -0.02(-2.99%)
Nov 24, 2012 0.6700 0.6700 0.6400 0.6700 38,453 +0.00(+0.00%)
Nov 23, 2012 0.6700 0.6700 0.6400 0.6700 38,453 +0.01(+1.52%)
Nov 22, 2012 0.7000 0.7000 0.6500 0.6600 127,525 +0.00(+0.00%)
Nov 21, 2012 0.6700 0.7000 0.6500 0.6600 191,117 -0.03(-4.35%)
Nov 20, 2012 0.7500 0.7500 0.6800 0.6900 163,510 -0.06(-8.00%)
Nov 19, 2012 0.6700 0.7500 0.6600 0.7500 165,863 +0.09(+13.64%)
Nov 16, 2012 0.6200 0.6800 0.6100 0.6600 139,355 +0.00(+0.00%)
Nov 15, 2012 0.7000 0.7000 0.6300 0.6600 291,892 -0.05(-7.04%)
Nov 14, 2012 0.7600 0.7600 0.7100 0.7100 102,065 -0.06(-7.79%)
Nov 13, 2012 0.7700 0.7700 0.7200 0.7700 171,413 +0.01(+1.32%)
Nov 12, 2012 0.7800 0.7800 0.7400 0.7600 143,248 -0.02(-2.56%)
Nov 09, 2012 0.7700 0.7800 0.7500 0.7800 84,308 +0.00(+0.00%)
Nov 08, 2012 0.7700 0.7900 0.7700 0.7800 75,112 +0.00(+0.00%)
Nov 07, 2012 0.8000 0.8000 0.7500 0.7800 229,469 -0.01(-1.27%)
Nov 06, 2012 0.8100 0.8100 0.7800 0.7900 42,810 -0.01(-1.25%)
Nov 05, 2012 0.8000 0.8000 0.7900 0.8000 94,381 +0.01(+1.27%)
Nov 02, 2012 0.8300 0.8300 0.7800 0.7900 182,360 -0.03(-3.66%)
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.