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 (%)
Apr 28, 2017 0.3050 0.3100 0.3000 0.3050 42,931 +0.00(+0.00%)
Apr 27, 2017 0.3050 0.3100 0.3000 0.3050 37,700 -0.01(-1.61%)
Apr 26, 2017 0.3200 0.3300 0.3100 0.3100 35,657 +0.00(+0.00%)
Apr 25, 2017 0.3150 0.3150 0.3000 0.3100 12,885 +0.01(+3.33%)
Apr 24, 2017 0.2950 0.3000 0.2950 0.3000 20,745 -0.01(-3.23%)
Apr 21, 2017 0.3000 0.3150 0.2950 0.3100 54,529 +0.01(+1.64%)
Apr 20, 2017 0.2950 0.3050 0.2950 0.3050 67,415 -0.01(-3.17%)
Apr 19, 2017 0.3050 0.3200 0.3050 0.3150 37,000 +0.01(+1.61%)
Apr 18, 2017 0.3000 0.3150 0.3000 0.3100 44,055 -0.01(-3.13%)
Apr 17, 2017 0.3150 0.3200 0.3150 0.3200 15,550 +0.00(+0.00%)
Apr 13, 2017 0.3100 0.3200 0.3100 0.3200 17,500 +0.00(+0.00%)
Apr 12, 2017 0.3200 0.3200 0.3200 0.3200 13,780 +0.01(+3.23%)
Apr 11, 2017 0.3100 0.3200 0.3100 0.3100 15,500 +0.00(+0.00%)
Apr 10, 2017 0.3100 0.3200 0.3100 0.3100 26,589 +0.00(+0.00%)
Apr 07, 2017 0.3200 0.3200 0.3100 0.3100 39,850 -0.01(-3.13%)
Apr 06, 2017 0.3100 0.3200 0.2750 0.3200 150,669 +0.01(+3.23%)
Apr 05, 2017 0.3150 0.3200 0.3100 0.3100 76,650 -0.01(-1.59%)
Apr 04, 2017 0.3100 0.3200 0.3100 0.3150 64,900 -0.01(-1.56%)
Apr 03, 2017 0.3200 0.3300 0.3100 0.3200 149,870 +0.01(+1.59%)
Mar 31, 2017 0.3150 0.3200 0.3150 0.3150 9,700 +0.00(+0.00%)
Mar 30, 2017 0.3200 0.3350 0.3150 0.3150 20,933 -0.02(-5.97%)
Mar 29, 2017 0.3350 0.3350 0.3250 0.3350 39,500 +0.02(+6.35%)
Mar 28, 2017 0.3300 0.3300 0.3150 0.3150 36,400 -0.01(-3.08%)
Mar 27, 2017 0.3200 0.3250 0.3200 0.3250 7,025 +0.01(+1.56%)
Mar 24, 2017 0.3300 0.3300 0.3200 0.3200 11,000 +0.01(+3.23%)
Mar 23, 2017 0.3200 0.3200 0.3100 0.3100 84,580 -0.01(-3.13%)
Mar 22, 2017 0.3350 0.3350 0.3200 0.3200 13,640 -0.01(-3.03%)
Mar 21, 2017 0.3550 0.3600 0.3250 0.3300 40,700 -0.03(-8.33%)
Mar 20, 2017 0.3550 0.3600 0.3550 0.3600 12,900 +0.02(+5.88%)
Mar 17, 2017 0.3500 0.3700 0.3400 0.3400 32,000 -0.03(-8.11%)
Mar 16, 2017 0.3450 0.3700 0.3450 0.3700 14,200 +0.02(+5.71%)
Mar 15, 2017 0.3400 0.3500 0.3400 0.3500 58,500 +0.01(+2.94%)
Mar 14, 2017 0.3550 0.3600 0.3400 0.3400 9,442 +0.00(+0.00%)
Mar 13, 2017 0.3550 0.3600 0.3400 0.3400 63,364 -0.01(-2.86%)
Mar 10, 2017 0.3500 0.3700 0.3500 0.3500 53,600 +0.01(+1.45%)
Mar 09, 2017 0.3450 0.3450 0.3450 0.3450 4,750 -0.02(-4.17%)
Mar 08, 2017 0.3600 0.3600 0.3550 0.3600 36,450 -0.04(-8.86%)
Mar 07, 2017 0.3700 0.3950 0.3700 0.3950 125,131 +0.04(+11.27%)
Mar 06, 2017 0.3500 0.3750 0.3500 0.3550 231,759 +0.01(+2.90%)
Mar 03, 2017 0.3400 0.3450 0.3200 0.3450 94,600 +0.02(+6.15%)
Mar 02, 2017 0.3400 0.3450 0.3200 0.3250 38,075 -0.01(-1.52%)
Mar 01, 2017 0.3100 0.3300 0.3100 0.3300 35,700 +0.01(+3.13%)
Feb 28, 2017 0.3150 0.3200 0.3100 0.3200 9,433 +0.01(+1.59%)
Feb 27, 2017 0.3250 0.3250 0.3150 0.3150 7,200 +0.01(+1.61%)
Feb 24, 2017 0.3250 0.3400 0.3100 0.3100 97,800 -0.02(-4.62%)
Feb 23, 2017 0.3550 0.3550 0.3250 0.3250 62,140 +0.00(+0.00%)
Feb 22, 2017 0.3300 0.3300 0.3250 0.3250 22,497 -0.02(-7.14%)
Feb 21, 2017 0.3200 0.3500 0.3100 0.3500 125,695 +0.03(+9.37%)
Feb 17, 2017 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Feb 16, 2017 0.3250 0.3350 0.3100 0.3150 152,220 -0.03(-7.35%)
Feb 15, 2017 0.3450 0.3500 0.3200 0.3400 60,403 -0.00(-1.45%)
Feb 14, 2017 0.3300 0.3450 0.3300 0.3450 47,872 +0.01(+4.55%)
Feb 13, 2017 0.3250 0.3400 0.3250 0.3300 15,338 -0.02(-5.71%)
Feb 10, 2017 0.3500 0.3500 0.3500 0.3500 18,000 +0.02(+6.06%)
Feb 09, 2017 0.3150 0.3400 0.3150 0.3300 21,895 +0.01(+3.13%)
Feb 08, 2017 0.3250 0.3350 0.3200 0.3200 28,510 +0.00(+0.00%)
Feb 07, 2017 0.3300 0.3500 0.3200 0.3200 44,300 -0.02(-5.88%)
Feb 06, 2017 0.3350 0.3400 0.3300 0.3400 34,439 +0.01(+3.03%)
Feb 03, 2017 0.3300 0.3500 0.3300 0.3300 72,700 -0.02(-5.71%)
Feb 02, 2017 0.3450 0.3500 0.3250 0.3500 49,005 +0.02(+6.06%)
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.