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: 11:15 AM EDT, May 7, 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 29, 2016 0.4700 0.4950 0.4500 0.4500 77,792 -0.03(-7.22%)
Apr 28, 2016 0.4900 0.5200 0.4850 0.4850 60,793 +0.01(+1.04%)
Apr 27, 2016 0.4700 0.5100 0.4550 0.4800 9,500 +0.01(+2.13%)
Apr 26, 2016 0.4800 0.4800 0.4700 0.4700 29,777 -0.02(-4.08%)
Apr 25, 2016 0.5200 0.5200 0.4800 0.4900 78,944 -0.06(-10.91%)
Apr 22, 2016 0.5300 0.5500 0.5300 0.5500 5,800 +0.04(+7.84%)
Apr 21, 2016 0.5300 0.5300 0.5000 0.5100 218,258 +0.00(+0.00%)
Apr 20, 2016 0.5400 0.5500 0.5000 0.5100 92,100 -0.03(-5.56%)
Apr 19, 2016 0.5300 0.5500 0.5200 0.5400 58,258 +0.03(+5.88%)
Apr 18, 2016 0.4600 0.5100 0.4450 0.5100 127,405 +0.05(+12.09%)
Apr 15, 2016 0.4900 0.4900 0.4550 0.4550 27,900 -0.01(-3.19%)
Apr 14, 2016 0.5000 0.5100 0.4600 0.4700 335,275 -0.01(-2.08%)
Apr 13, 2016 0.5200 0.5300 0.4800 0.4800 42,587 -0.04(-7.69%)
Apr 12, 2016 0.5400 0.5400 0.5200 0.5200 64,008 -0.01(-1.89%)
Apr 11, 2016 0.5200 0.5300 0.5000 0.5300 74,850 +0.01(+1.92%)
Apr 08, 2016 0.5600 0.5600 0.5000 0.5200 146,151 -0.04(-7.14%)
Apr 07, 2016 0.6300 0.6300 0.5600 0.5600 134,180 -0.04(-6.67%)
Apr 06, 2016 0.5500 0.6000 0.5300 0.6000 62,771 +0.05(+9.09%)
Apr 05, 2016 0.5600 0.5900 0.5300 0.5500 83,322 +0.01(+1.85%)
Apr 04, 2016 0.5600 0.6000 0.5400 0.5400 112,583 +0.01(+1.89%)
Apr 01, 2016 0.5300 0.5700 0.5100 0.5300 56,087 +0.01(+1.92%)
Mar 31, 2016 0.5600 0.5600 0.5000 0.5200 110,859 +0.02(+4.00%)
Mar 30, 2016 0.4900 0.5000 0.4900 0.5000 70,931 +0.02(+4.17%)
Mar 29, 2016 0.4400 0.4950 0.4400 0.4800 105,256 +0.05(+11.63%)
Mar 28, 2016 0.4400 0.4500 0.4200 0.4300 9,790 +0.04(+10.26%)
Mar 24, 2016 0.3900 0.3900 0.3900 0 -0.07(-14.29%)
Mar 23, 2016 0.3950 0.4550 0.3950 0.4550 60,220 +0.06(+15.19%)
Mar 22, 2016 0.4000 0.4050 0.3800 0.3950 34,360 +0.01(+2.60%)
Mar 21, 2016 0.4150 0.4200 0.3500 0.3850 35,255 -0.05(-12.50%)
Mar 18, 2016 0.3300 0.4500 0.3200 0.4400 94,775 +0.09(+25.71%)
Mar 17, 2016 0.3700 0.3700 0.3400 0.3500 66,170 -0.06(-14.63%)
Mar 16, 2016 0.4100 0.4100 0.3800 0.4100 4,000 +0.00(+0.00%)
Mar 15, 2016 0.4500 0.4600 0.4000 0.4100 110,016 -0.04(-8.89%)
Mar 14, 2016 0.4450 0.4500 0.4350 0.4500 109,511 +0.04(+8.43%)
Mar 11, 2016 0.4400 0.4600 0.4000 0.4150 177,836 +0.01(+3.75%)
Mar 10, 2016 0.3300 0.4100 0.3300 0.4000 399,055 +0.07(+21.21%)
Mar 09, 2016 0.2500 0.3400 0.2450 0.3300 448,084 +0.07(+24.53%)
Mar 08, 2016 0.2300 0.3650 0.2300 0.2650 532,725 +0.03(+12.77%)
Mar 07, 2016 0.2300 0.2350 0.2200 0.2350 30,989 +0.01(+6.82%)
Mar 04, 2016 0.2250 0.2200 0.2200 44,763 +0.00(+0.00%)
Mar 03, 2016 0.2050 0.2200 0.2050 0.2200 41,841 +0.02(+10.00%)
Mar 02, 2016 0.2200 0.2200 0.1950 0.2000 493,900 -0.02(-9.09%)
Mar 01, 2016 0.2250 0.2250 0.2050 0.2200 52,150 -0.01(-4.35%)
Feb 29, 2016 0.2400 0.2400 0.2200 0.2300 137,898 -0.02(-8.00%)
Feb 26, 2016 0.2400 0.2500 0.2400 0.2500 13,370 +0.01(+4.17%)
Feb 25, 2016 0.2550 0.2550 0.2250 0.2400 50,050 -0.02(-5.88%)
Feb 24, 2016 0.2550 0.2550 0.2550 0.2550 18,120 +0.01(+4.08%)
Feb 23, 2016 0.2600 0.2600 0.2450 0.2450 14,415 +0.00(+0.00%)
Feb 22, 2016 0.2500 0.2600 0.2450 0.2450 29,300 +0.01(+6.52%)
Feb 19, 2016 0.2400 0.2400 0.2250 0.2300 56,220 -0.01(-4.17%)
Feb 18, 2016 0.2250 0.2400 0.2250 0.2400 21,708 +0.01(+6.67%)
Feb 17, 2016 0.2200 0.2250 0.2200 0.2250 17,996 -0.01(-2.17%)
Feb 16, 2016 0.2300 0.2450 0.2300 0.2300 26,494 +0.00(+0.00%)
Feb 12, 2016 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Feb 11, 2016 0.2400 0.2400 0.2300 0.2400 11,425 +0.01(+6.67%)
Feb 10, 2016 0.2600 0.2600 0.2250 0.2250 12,825 -0.03(-11.76%)
Feb 09, 2016 0.2400 0.2550 0.2300 0.2550 72,933 +0.02(+6.25%)
Feb 08, 2016 0.2000 0.2800 0.2000 0.2400 61,424 +0.04(+20.00%)
Feb 05, 2016 0.2000 0.2250 0.2000 0.2000 11,500 -0.03(-13.04%)
Feb 04, 2016 0.1950 0.2300 0.1950 0.2300 115,126 +0.03(+15.00%)
Feb 03, 2016 0.1900 0.2000 0.1900 0.2000 8,839 +0.01(+5.26%)
Feb 02, 2016 0.1900 0.1900 0.1900 0.1900 1,500 -0.03(-13.64%)
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.