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 (%)
Sep 30, 2015 0.3350 0.3550 0.2800 0.2800 194,833 -0.05(-16.42%)
Sep 29, 2015 0.3300 0.3500 0.3300 0.3350 14,005 -0.01(-1.47%)
Sep 28, 2015 0.3600 0.3600 0.3350 0.3400 51,104 -0.01(-4.23%)
Sep 25, 2015 0.3750 0.3750 0.3400 0.3550 7,100 +0.01(+2.90%)
Sep 24, 2015 0.3500 0.3500 0.3450 0.3450 4,780 +0.02(+6.15%)
Sep 23, 2015 0.3800 0.3800 0.3250 0.3250 12,830 -0.05(-14.47%)
Sep 22, 2015 0.3700 0.4000 0.3700 0.3800 34,914 +0.00(+0.00%)
Sep 21, 2015 0.3400 0.3800 0.3050 0.3800 28,914 +0.03(+8.57%)
Sep 18, 2015 0.3250 0.3500 0.3250 0.3500 23,687 +0.02(+6.06%)
Sep 17, 2015 0.3350 0.3350 0.3300 0.3300 11,910 +0.00(+0.00%)
Sep 16, 2015 0.3650 0.3650 0.3300 0.3300 19,950 -0.02(-7.04%)
Sep 15, 2015 0.3700 0.3700 0.3550 0.3550 3,270 -0.03(-6.58%)
Sep 14, 2015 0.4150 0.4150 0.3800 0.3800 22,932 -0.02(-3.80%)
Sep 11, 2015 0.3800 0.3950 0.3800 0.3950 24,500 +0.01(+1.28%)
Sep 10, 2015 0.3900 0.3900 0.3900 0.3900 4,225 +0.00(+0.00%)
Sep 09, 2015 0.4200 0.4200 0.3900 0.3900 80,705 -0.01(-2.50%)
Sep 08, 2015 0.3600 0.4000 0.3600 0.4000 87,892 +0.03(+8.11%)
Sep 04, 2015 0.3700 0.3700 0.3700 0 -0.01(-1.33%)
Sep 03, 2015 0.3900 0.3900 0.3700 0.3750 26,300 -0.02(-3.85%)
Sep 02, 2015 0.3850 0.3900 0.3800 0.3900 24,268 +0.02(+5.41%)
Sep 01, 2015 0.3800 0.3800 0.3700 0.3700 26,300 -0.02(-5.13%)
Aug 31, 2015 0.3600 0.3900 0.3500 0.3900 46,603 +0.03(+6.85%)
Aug 28, 2015 0.3350 0.3650 0.3300 0.3650 94,515 +0.03(+10.61%)
Aug 27, 2015 0.3000 0.3350 0.3000 0.3300 61,825 +0.05(+17.86%)
Aug 26, 2015 0.3300 0.3300 0.2800 0.2800 90,100 -0.04(-12.50%)
Aug 25, 2015 0.3300 0.3350 0.3200 0.3200 77,425 +0.02(+6.67%)
Aug 24, 2015 0.3400 0.3400 0.2850 0.3000 130,300 -0.04(-11.76%)
Aug 21, 2015 0.3700 0.3700 0.3350 0.3400 95,800 -0.02(-6.85%)
Aug 20, 2015 0.3750 0.3750 0.3650 0.3650 4,100 -0.04(-10.98%)
Aug 19, 2015 0.3950 0.4100 0.3900 0.4100 21,735 +0.01(+2.50%)
Aug 18, 2015 0.3950 0.4000 0.3850 0.4000 25,475 +0.04(+11.11%)
Aug 17, 2015 0.3850 0.3850 0.3600 0.3600 49,764 -0.02(-4.00%)
Aug 14, 2015 0.3700 0.3800 0.3700 0.3750 9,200 +0.02(+4.17%)
Aug 13, 2015 0.4100 0.4100 0.3600 0.3600 30,005 -0.04(-10.00%)
Aug 12, 2015 0.3850 0.4150 0.3850 0.4000 15,715 +0.02(+5.26%)
Aug 11, 2015 0.4050 0.4050 0.3800 0.3800 45,555 -0.04(-9.52%)
Aug 10, 2015 0.4500 0.4500 0.4200 0.4200 35,444 -0.01(-2.33%)
Aug 07, 2015 0.4250 0.4500 0.4150 0.4300 26,833 -0.04(-9.47%)
Aug 06, 2015 0.4500 0.4900 0.4400 0.4750 83,477 +0.04(+10.47%)
Aug 05, 2015 0.4300 0.4400 0.4150 0.4300 8,100 -0.01(-2.27%)
Aug 04, 2015 0.4300 0.4400 0.4000 0.4400 47,189 +0.06(+15.79%)
Jul 31, 2015 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Jul 30, 2015 0.3800 0.4000 0.3800 0.4000 26,000 +0.02(+5.26%)
Jul 29, 2015 0.3900 0.3900 0.3550 0.3800 68,888 -0.02(-5.00%)
Jul 28, 2015 0.4300 0.4300 0.3900 0.4000 69,784 -0.05(-11.11%)
Jul 27, 2015 0.4400 0.4500 0.4350 0.4500 22,230 +0.00(+0.00%)
Jul 24, 2015 0.4650 0.4650 0.4500 0.4500 52,850 +0.00(+0.00%)
Jul 23, 2015 0.4600 0.4600 0.4500 0.4500 41,900 +0.00(+0.00%)
Jul 22, 2015 0.4750 0.4800 0.4500 0.4500 88,850 +0.02(+4.65%)
Jul 21, 2015 0.4950 0.4950 0.4300 0.4300 79,426 -0.07(-13.13%)
Jul 20, 2015 0.5300 0.5300 0.4500 0.4950 148,446 -0.03(-4.81%)
Jul 17, 2015 0.5200 0.5300 0.5200 0.5200 75,450 -0.01(-1.89%)
Jul 16, 2015 0.5300 0.5300 0.5200 0.5300 28,384 -0.01(-1.85%)
Jul 15, 2015 0.5300 0.5400 0.5300 0.5400 16,618 +0.00(+0.00%)
Jul 14, 2015 0.5400 0.5400 0.5200 0.5400 20,055 +0.02(+3.85%)
Jul 13, 2015 0.5200 0.5200 0.5200 0.5200 18,016 +0.00(+0.00%)
Jul 10, 2015 0.5400 0.5500 0.5200 0.5200 73,001 +0.00(+0.00%)
Jul 09, 2015 0.5600 0.5600 0.5200 0.5200 77,340 -0.01(-1.89%)
Jul 08, 2015 0.5300 0.5500 0.5200 0.5300 80,164 -0.04(-7.02%)
Jul 07, 2015 0.5500 0.5800 0.5300 0.5700 56,135 +0.01(+1.79%)
Jul 06, 2015 0.5300 0.5700 0.5300 0.5600 100,704 +0.03(+5.66%)
Jul 03, 2015 0.5600 0.5600 0.5200 0.5300 31,900 -0.05(-8.62%)
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.