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 (%)
Nov 30, 2011 0.8500 0.9000 0.8500 0.8900 30,000 +0.07(+8.54%)
Nov 29, 2011 0.8700 0.8700 0.8200 0.8200 44,300 -0.05(-5.75%)
Nov 28, 2011 0.8900 0.8900 0.8500 0.8700 59,000 +0.04(+4.82%)
Nov 25, 2011 0.8800 0.8800 0.8300 0.8300 55,320 -0.04(-4.60%)
Nov 24, 2011 0.8700 0.8700 0.8600 0.8700 37,000 +0.00(+0.00%)
Nov 23, 2011 0.9000 0.9000 0.8600 0.8700 40,450 -0.02(-2.25%)
Nov 22, 2011 0.8900 0.9400 0.8700 0.8900 23,649 +0.00(+0.00%)
Nov 21, 2011 0.8900 0.8900 0.8700 0.8900 58,865 -0.02(-2.20%)
Nov 18, 2011 0.9300 0.9300 0.9000 0.9100 30,944 -0.01(-1.09%)
Nov 17, 2011 0.9400 0.9400 0.9000 0.9200 68,700 -0.01(-1.08%)
Nov 16, 2011 0.9400 0.9400 0.9200 0.9300 43,600 -0.01(-1.06%)
Nov 15, 2011 0.9500 0.9500 0.9400 0.9400 30,100 +0.00(+0.00%)
Nov 14, 2011 0.9300 0.9500 0.9300 0.9400 30,000 +0.04(+4.44%)
Nov 11, 2011 0.9200 0.9200 0.9000 0.9000 69,800 -0.02(-2.17%)
Nov 10, 2011 0.9400 0.9400 0.9100 0.9200 7,800 -0.02(-2.13%)
Nov 09, 2011 0.9400 0.9400 0.9400 0.9400 7,412 +0.02(+2.17%)
Nov 08, 2011 0.9800 0.9800 0.9200 0.9200 52,100 -0.01(-1.08%)
Nov 07, 2011 0.9400 0.9800 0.9300 0.9300 11,300 -0.01(-1.06%)
Nov 04, 2011 0.9800 0.9800 0.9400 0.9400 6,270 -0.02(-2.08%)
Nov 03, 2011 0.9400 0.9800 0.9400 0.9600 32,095 +0.02(+2.13%)
Nov 02, 2011 0.9200 0.9400 0.9200 0.9400 9,070 +0.03(+3.30%)
Nov 01, 2011 0.9000 0.9300 0.9000 0.9100 104,760 -0.01(-1.09%)
Oct 31, 2011 0.9200 0.9400 0.9000 0.9200 118,600 +0.01(+1.10%)
Oct 28, 2011 0.9400 0.9500 0.9100 0.9100 53,536 +0.01(+1.11%)
Oct 27, 2011 0.9300 0.9700 0.9000 0.9000 102,630 +0.00(+0.00%)
Oct 26, 2011 0.9100 0.9400 0.9000 0.9000 282,271 +0.00(+0.00%)
Oct 25, 2011 0.9200 0.9300 0.9000 0.9000 239,900 -0.05(-5.26%)
Oct 24, 2011 0.9600 0.9600 0.9000 0.9500 1,475,266 +0.01(+1.06%)
Oct 21, 2011 0.9400 0.9400 0.9400 0.9400 1,600 +0.03(+3.30%)
Oct 20, 2011 0.9200 0.9300 0.9100 0.9100 10,000 -0.01(-1.09%)
Oct 19, 2011 0.9800 0.9800 0.9200 0.9200 15,336 -0.06(-6.12%)
Oct 18, 2011 0.9600 1.000 0.9600 0.9800 34,500 +0.03(+3.16%)
Oct 17, 2011 0.9800 0.9800 0.9500 0.9500 8,578 -0.03(-3.06%)
Oct 14, 2011 0.9800 0.9800 0.9800 0.9800 5,400 +0.01(+1.03%)
Oct 13, 2011 0.9700 0.9800 0.9700 0.9700 7,280 +0.00(+0.00%)
Oct 12, 2011 0.9800 1.000 0.9200 0.9700 38,630 +0.02(+2.11%)
Oct 11, 2011 0.9900 1.000 0.9200 0.9500 11,000 +0.00(+0.00%)
Oct 07, 2011 1.020 1.040 0.9300 0.9500 30,045 -0.05(-5.00%)
Oct 06, 2011 1.000 1.030 0.9700 1.000 88,600 +0.03(+3.09%)
Oct 05, 2011 0.7300 0.9700 0.7300 0.9700 81,900 +0.18(+22.78%)
Oct 04, 2011 0.8200 0.8200 0.7100 0.7900 79,665 -0.04(-4.82%)
Oct 03, 2011 0.9700 0.9700 0.8100 0.8300 217,625 -0.15(-15.31%)
Sep 30, 2011 1.010 1.020 0.9300 0.9800 119,780 -0.02(-2.00%)
Sep 29, 2011 0.9800 1.050 0.9600 1.000 63,400 +0.01(+1.01%)
Sep 28, 2011 1.010 1.010 0.9900 0.9900 36,296 -0.01(-1.00%)
Sep 27, 2011 1.020 1.040 0.9900 1.000 90,800 +0.01(+1.01%)
Sep 26, 2011 1.100 1.100 0.9700 0.9900 212,648 -0.08(-7.48%)
Sep 23, 2011 1.100 1.180 1.070 1.070 47,204 -0.17(-13.71%)
Sep 22, 2011 1.100 1.250 1.030 1.240 239,925 +0.09(+7.83%)
Sep 21, 2011 1.150 1.190 1.100 1.150 65,200 +0.03(+2.68%)
Sep 20, 2011 1.120 1.170 1.100 1.120 80,075 +0.07(+6.67%)
Sep 19, 2011 1.150 1.150 1.040 1.050 31,355 -0.09(-7.89%)
Sep 16, 2011 1.100 1.140 1.090 1.140 38,300 +0.06(+5.56%)
Sep 15, 2011 1.150 1.150 1.080 1.080 32,355 -0.07(-6.09%)
Sep 14, 2011 1.120 1.150 1.120 1.150 29,370 +0.07(+6.48%)
Sep 13, 2011 1.060 1.150 1.060 1.080 34,091 +0.00(+0.00%)
Sep 12, 2011 1.180 1.180 1.060 1.080 104,342 -0.11(-9.24%)
Sep 09, 2011 1.230 1.230 1.110 1.190 76,519 -0.06(-4.80%)
Sep 08, 2011 1.200 1.250 1.100 1.250 66,850 +0.05(+4.17%)
Sep 07, 2011 1.250 1.250 1.180 1.200 51,340 +0.00(+0.00%)
Sep 06, 2011 1.360 1.370 1.170 1.200 138,588 -0.15(-11.11%)
Sep 02, 2011 1.350 1.390 1.320 1.350 175,570 +0.04(+3.05%)
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.