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 (%)
Feb 28, 2019 0.2150 0.2200 0.2150 0.2200 3,000 -0.01(-4.35%)
Feb 27, 2019 0.2100 0.2300 0.2050 0.2300 97,400 +0.03(+12.20%)
Feb 26, 2019 0.2000 0.2050 0.2000 0.2050 33,615 +0.00(+0.00%)
Feb 25, 2019 0.1800 0.2050 0.1800 0.2050 13,101 +0.01(+5.13%)
Feb 22, 2019 0.1950 0.2000 0.1950 0.1950 30,100 +0.02(+11.43%)
Feb 21, 2019 0.1800 0.1900 0.1750 0.1750 20,500 -0.01(-5.41%)
Feb 20, 2019 0.1850 0.1850 0.1850 0.1850 600 -0.02(-7.50%)
Feb 15, 2019 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Feb 14, 2019 0.1900 0.2050 0.1900 0.1950 9,500 +0.02(+8.33%)
Feb 13, 2019 0.1900 0.1900 0.1800 0.1800 7,300 +0.00(+0.00%)
Feb 12, 2019 0.2000 0.2000 0.1800 0.1800 10,600 -0.02(-10.00%)
Feb 11, 2019 0.2050 0.2050 0.2000 0.2000 8,750 +0.01(+2.56%)
Feb 08, 2019 0.1800 0.1950 0.1800 0.1950 9,000 +0.01(+2.63%)
Feb 07, 2019 0.1800 0.1900 0.1800 0.1900 3,200 +0.02(+11.76%)
Feb 06, 2019 0.1750 0.1750 0.1700 0.1700 68,823 -0.01(-5.56%)
Feb 05, 2019 0.1800 0.1850 0.1750 0.1800 28,900 +0.00(+0.00%)
Feb 04, 2019 0.1750 0.1950 0.1750 0.1800 11,500 -0.01(-5.26%)
Feb 01, 2019 0.2000 0.2000 0.1900 0.1900 10,000 +0.00(+0.00%)
Jan 31, 2019 0.1900 0.2000 0.1900 0.1900 5,500 +0.00(+0.00%)
Jan 30, 2019 0.1900 0.1900 0.1900 0.1900 7,439 +0.01(+2.70%)
Jan 29, 2019 0.2000 0.2000 0.1800 0.1850 40,700 -0.01(-5.13%)
Jan 28, 2019 0.1950 0.2000 0.1850 0.1950 31,300 +0.02(+8.33%)
Jan 25, 2019 0.1800 0.1800 0.1800 0.1800 2,000 -0.02(-7.69%)
Jan 24, 2019 0.1900 0.1950 0.1800 0.1950 9,850 +0.02(+8.33%)
Jan 23, 2019 0.1900 0.1900 0.1800 0.1800 14,000 -0.01(-5.26%)
Jan 22, 2019 0.2000 0.2000 0.1800 0.1900 66,750 +0.04(+22.58%)
Jan 21, 2019 0.1600 0.1700 0.1550 0.1550 13,610 +0.00(+0.00%)
Jan 18, 2019 0.1700 0.1800 0.1550 0.1550 37,500 -0.02(-13.89%)
Jan 17, 2019 0.1700 0.1800 0.1650 0.1800 22,000 -0.01(-5.26%)
Jan 16, 2019 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Jan 15, 2019 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Jan 14, 2019 0.1800 0.1900 0.1800 0.1900 22,870 +0.01(+5.56%)
Jan 11, 2019 0.1800 0.1800 0.1800 0.1800 35,460 +0.01(+2.86%)
Jan 10, 2019 0.1750 0.1750 0.1750 0.1750 3,940 +0.00(+0.00%)
Jan 09, 2019 0.1800 0.1850 0.1650 0.1750 56,003 -0.04(-16.67%)
Jan 08, 2019 0.2100 0.2100 0.2100 0.2100 6,500 +0.00(+0.00%)
Jan 07, 2019 0.2200 0.2200 0.1950 0.2100 31,633 -0.01(-4.55%)
Jan 04, 2019 0.1800 0.2200 0.1650 0.2200 9,850 +0.04(+22.22%)
Jan 03, 2019 0.1650 0.1800 0.1650 0.1800 35,300 +0.00(+0.00%)
Jan 02, 2019 0.1500 0.1800 0.1500 0.1800 36,000 +0.03(+20.00%)
Dec 31, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 28, 2018 0.1600 0.1600 0.1400 0.1400 143,818 -0.01(-9.68%)
Dec 27, 2018 0.2250 0.2250 0.1450 0.1550 35,391 -0.03(-16.22%)
Dec 24, 2018 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Dec 21, 2018 0.1750 0.1750 0.1600 0.1750 61,200 +0.00(+0.00%)
Dec 20, 2018 0.1550 0.1750 0.1500 0.1750 119,370 +0.02(+16.67%)
Dec 19, 2018 0.2150 0.2150 0.1500 0.1500 429,180 -0.04(-18.92%)
Dec 18, 2018 0.2000 0.2200 0.1850 0.1850 50,300 -0.01(-2.63%)
Dec 17, 2018 0.1900 0.2050 0.1850 0.1900 50,840 +0.01(+2.70%)
Dec 14, 2018 0.1900 0.1900 0.1850 0.1850 31,879 +0.00(+0.00%)
Dec 13, 2018 0.1950 0.1950 0.1850 0.1850 13,700 -0.01(-2.63%)
Dec 12, 2018 0.2000 0.2000 0.1800 0.1900 53,650 +0.01(+5.56%)
Dec 11, 2018 0.1900 0.2200 0.1800 0.1800 52,600 -0.02(-7.69%)
Dec 10, 2018 0.2100 0.2150 0.1950 0.1950 21,400 -0.01(-7.14%)
Dec 07, 2018 0.2150 0.2200 0.2100 0.2100 17,900 -0.01(-2.33%)
Dec 06, 2018 0.2250 0.2250 0.2150 0.2150 5,100 -0.04(-14.00%)
Dec 05, 2018 0.2400 0.2500 0.2050 0.2500 5,500 +0.01(+4.17%)
Dec 04, 2018 0.2400 0.2400 0.2400 0.2400 3,500 +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.