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, 2013 1.060 1.060 1.030 1.040 51,372 +0.01(+0.97%)
Feb 27, 2013 1.040 1.040 1.020 1.030 28,894 +0.01(+0.98%)
Feb 26, 2013 1.070 1.070 0.9800 1.020 182,894 +0.00(+0.00%)
Feb 22, 2013 0.9800 1.060 0.9800 1.020 56,250 -0.02(-1.92%)
Feb 21, 2013 1.000 1.040 1.000 1.040 141,497 -0.01(-0.95%)
Feb 20, 2013 1.110 1.150 1.000 1.050 358,777 -0.08(-7.08%)
Feb 19, 2013 1.170 1.170 1.100 1.130 212,482 -0.03(-2.59%)
Feb 15, 2013 1.160 1.160 1.160 0 -0.09(-7.20%)
Feb 14, 2013 1.220 1.260 1.180 1.250 156,355 +0.05(+4.17%)
Feb 13, 2013 1.240 1.330 1.200 1.200 451,750 -0.03(-2.44%)
Feb 12, 2013 1.240 1.240 1.210 1.230 185,567 +0.02(+1.65%)
Feb 11, 2013 1.200 1.240 1.190 1.210 257,926 +0.01(+0.83%)
Feb 08, 2013 1.190 1.200 1.180 1.200 63,038 +0.01(+0.84%)
Feb 07, 2013 1.160 1.200 1.150 1.190 68,605 +0.04(+3.48%)
Feb 06, 2013 1.160 1.180 1.140 1.150 94,711 -0.05(-4.17%)
Feb 04, 2013 1.180 1.200 1.180 1.200 42,891 +0.00(+0.00%)
Feb 01, 2013 1.160 1.220 1.160 1.200 91,511 +0.00(+0.00%)
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%)
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.