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: 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, 2012 2.200 2.310 2.170 2.220 306,972 +0.04(+1.83%)
Apr 27, 2012 2.250 2.280 2.130 2.180 484,762 -0.07(-3.11%)
Apr 26, 2012 2.300 2.300 2.130 2.250 671,778 -0.07(-3.02%)
Apr 25, 2012 2.560 2.560 2.270 2.320 580,300 -0.15(-6.07%)
Apr 24, 2012 2.450 2.600 2.430 2.470 693,900 +0.11(+4.66%)
Apr 23, 2012 2.210 2.450 2.110 2.360 709,761 +0.06(+2.61%)
Apr 20, 2012 2.480 2.500 2.230 2.300 857,251 -0.13(-5.35%)
Apr 19, 2012 2.620 2.700 2.420 2.430 406,733 -0.15(-5.81%)
Apr 18, 2012 2.610 2.610 2.460 2.580 450,358 -0.04(-1.53%)
Apr 17, 2012 2.770 2.780 2.570 2.620 517,917 -0.14(-5.07%)
Apr 16, 2012 2.980 2.980 2.750 2.760 416,920 -0.19(-6.44%)
Apr 13, 2012 3.050 3.050 2.870 2.950 500,778 -0.08(-2.64%)
Apr 12, 2012 2.990 3.150 2.840 3.030 1,449,019 +0.16(+5.57%)
Apr 11, 2012 2.650 2.870 2.550 2.870 744,514 +0.37(+14.80%)
Apr 10, 2012 2.480 2.660 2.330 2.500 985,761 +0.17(+7.30%)
Apr 09, 2012 2.740 2.740 2.320 2.330 1,228,679 -0.41(-14.96%)
Apr 05, 2012 2.990 3.010 2.640 2.740 682,627 -0.18(-6.16%)
Apr 04, 2012 2.980 3.020 2.780 2.920 742,229 -0.17(-5.50%)
Apr 03, 2012 3.380 3.420 2.900 3.090 1,211,679 -0.25(-7.49%)
Apr 02, 2012 3.350 3.380 3.210 3.340 786,402 +0.15(+4.70%)
Mar 30, 2012 3.200 3.370 3.130 3.190 1,099,075 +0.00(+0.00%)
Mar 29, 2012 3.070 3.270 2.840 3.190 1,098,267 +0.17(+5.63%)
Mar 28, 2012 2.680 3.110 2.650 3.020 1,569,536 +0.34(+12.69%)
Mar 27, 2012 2.720 2.720 2.540 2.680 738,219 -0.01(-0.37%)
Mar 26, 2012 2.750 2.750 2.650 2.690 646,809 +0.06(+2.28%)
Mar 23, 2012 2.840 2.840 2.480 2.630 1,737,603 -0.14(-5.05%)
Mar 22, 2012 2.810 2.950 2.600 2.770 948,957 +0.01(+0.36%)
Mar 21, 2012 2.550 3.040 2.540 2.760 1,701,983 +0.26(+10.40%)
Mar 20, 2012 2.400 2.510 2.350 2.500 570,192 +0.07(+2.88%)
Mar 19, 2012 2.250 2.430 2.250 2.430 469,011 +0.18(+8.00%)
Mar 16, 2012 2.250 2.270 2.200 2.250 243,570 +0.05(+2.27%)
Mar 15, 2012 2.190 2.240 2.180 2.200 275,748 -0.05(-2.22%)
Mar 14, 2012 2.300 2.300 2.220 2.250 499,872 +0.04(+1.81%)
Mar 13, 2012 2.140 2.300 2.130 2.210 975,029 +0.07(+3.27%)
Mar 12, 2012 2.090 2.150 2.040 2.140 219,128 +0.04(+1.90%)
Mar 09, 2012 2.110 2.140 2.050 2.100 243,022 +0.00(+0.00%)
Mar 08, 2012 2.050 2.170 2.050 2.100 565,393 +0.05(+2.44%)
Mar 07, 2012 1.980 2.060 1.920 2.050 310,045 +0.15(+7.89%)
Mar 06, 2012 1.980 2.000 1.900 1.900 567,622 -0.11(-5.47%)
Mar 05, 2012 2.090 2.100 1.980 2.010 481,918 -0.04(-1.95%)
Mar 02, 2012 2.170 2.180 2.020 2.050 670,387 -0.11(-5.09%)
Mar 01, 2012 1.830 2.190 1.810 2.160 1,113,317 +0.31(+16.76%)
Feb 29, 2012 1.880 1.900 1.810 1.850 500,336 -0.05(-2.63%)
Feb 28, 2012 1.960 2.020 1.850 1.900 390,023 -0.04(-2.06%)
Feb 27, 2012 2.080 2.100 1.920 1.940 431,129 -0.14(-6.73%)
Feb 24, 2012 2.090 2.200 1.980 2.080 786,532 -0.01(-0.48%)
Feb 23, 2012 2.040 2.250 1.940 2.090 1,377,969 +0.09(+4.50%)
Feb 22, 2012 1.770 2.000 1.760 2.000 856,326 +0.30(+17.65%)
Feb 21, 2012 1.700 1.840 1.680 1.700 584,070 +0.02(+1.19%)
Feb 17, 2012 1.680 1.680 1.680 0 +0.11(+7.01%)
Feb 16, 2012 1.640 1.640 1.550 1.570 480,191 -0.07(-4.27%)
Feb 15, 2012 1.740 1.760 1.610 1.640 554,190 -0.07(-4.09%)
Feb 14, 2012 1.770 1.810 1.690 1.710 746,506 -0.03(-1.72%)
Feb 13, 2012 1.800 1.850 1.720 1.740 1,139,223 +0.04(+2.35%)
Feb 10, 2012 1.490 1.770 1.410 1.700 2,114,940 +0.18(+11.84%)
Feb 09, 2012 1.510 1.550 1.500 1.520 315,604 +0.06(+4.11%)
Feb 08, 2012 1.580 1.600 1.410 1.460 504,628 -0.05(-3.31%)
Feb 07, 2012 1.520 1.560 1.480 1.510 444,445 -0.05(-3.21%)
Feb 06, 2012 1.630 1.630 1.520 1.560 291,474 +0.06(+4.00%)
Feb 03, 2012 1.600 1.610 1.480 1.500 377,098 -0.03(-1.96%)
Feb 02, 2012 1.540 1.650 1.520 1.530 587,246 +0.03(+2.00%)
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.