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 27, 2013 0.7700 0.8200 0.7700 0.8000 39,013 +0.03(+3.90%)
Sep 26, 2013 0.7800 0.7900 0.7700 0.7700 28,924 +0.00(+0.00%)
Sep 25, 2013 0.8000 0.8100 0.7700 0.7700 57,574 -0.03(-3.75%)
Sep 24, 2013 0.8300 0.8400 0.8000 0.8000 16,864 -0.03(-3.61%)
Sep 23, 2013 0.8200 0.8300 0.7900 0.8300 86,749 +0.00(+0.00%)
Sep 20, 2013 0.8200 0.8500 0.8100 0.8300 69,130 +0.03(+3.75%)
Sep 19, 2013 0.8200 0.8300 0.8000 0.8000 50,657 -0.01(-1.23%)
Sep 18, 2013 0.8200 0.8200 0.8100 0.8100 22,080 -0.04(-4.71%)
Sep 17, 2013 0.8100 0.8500 0.8100 0.8500 40,550 +0.02(+2.41%)
Sep 16, 2013 0.8200 0.8400 0.8200 0.8300 17,081 +0.01(+1.22%)
Sep 13, 2013 0.8300 0.8300 0.8200 0.8200 41,680 -0.01(-1.20%)
Sep 12, 2013 0.8300 0.8400 0.8200 0.8300 56,053 -0.03(-3.49%)
Sep 11, 2013 0.8800 0.8800 0.8200 0.8600 53,193 -0.02(-2.27%)
Sep 10, 2013 0.8900 0.8900 0.8700 0.8800 22,425 +0.02(+2.33%)
Sep 09, 2013 0.8300 0.8600 0.8200 0.8600 74,803 +0.05(+6.17%)
Sep 06, 2013 0.8300 0.8300 0.8000 0.8100 27,026 -0.03(-3.57%)
Sep 05, 2013 0.8500 0.8500 0.8200 0.8400 33,230 +0.02(+2.44%)
Sep 04, 2013 0.8600 0.8600 0.8200 0.8200 47,084 -0.02(-2.38%)
Sep 03, 2013 0.8000 0.8400 0.7800 0.8400 45,553 +0.06(+7.69%)
Aug 30, 2013 0.7800 0.7800 0.7800 0 -0.05(-6.02%)
Aug 29, 2013 0.8400 0.8400 0.8000 0.8300 49,938 +0.00(+0.00%)
Aug 28, 2013 0.9000 0.9000 0.8200 0.8300 177,259 -0.07(-7.78%)
Aug 27, 2013 0.9200 0.9200 0.8700 0.9000 168,975 +0.03(+3.45%)
Aug 26, 2013 0.8000 0.9000 0.7700 0.8700 661,621 +0.17(+24.29%)
Aug 23, 2013 0.7100 0.7300 0.6900 0.7000 146,398 +0.00(+0.00%)
Aug 22, 2013 0.6800 0.7000 0.6800 0.7000 52,933 +0.02(+2.94%)
Aug 21, 2013 0.6900 0.7000 0.6800 0.6800 55,945 -0.02(-2.86%)
Aug 20, 2013 0.7000 0.7000 0.6900 0.7000 125,188 +0.00(+0.00%)
Aug 19, 2013 0.6900 0.7000 0.6900 0.7000 15,802 +0.00(+0.00%)
Aug 16, 2013 0.6800 0.7000 0.6700 0.7000 18,080 +0.03(+4.48%)
Aug 15, 2013 0.6800 0.6900 0.6700 0.6700 23,550 -0.02(-2.90%)
Aug 14, 2013 0.7000 0.7100 0.6800 0.6900 21,492 -0.01(-1.43%)
Aug 13, 2013 0.7300 0.7300 0.6800 0.7000 92,858 +0.00(+0.00%)
Aug 12, 2013 0.7300 0.7400 0.7000 0.7000 36,550 -0.01(-1.41%)
Aug 09, 2013 0.7300 0.7300 0.7100 0.7100 25,048 +0.01(+1.43%)
Aug 08, 2013 0.7100 0.7200 0.7000 0.7000 28,324 -0.02(-2.78%)
Aug 07, 2013 0.7300 0.7400 0.7100 0.7200 28,408 -0.03(-4.00%)
Aug 06, 2013 0.7100 0.7500 0.7000 0.7500 110,860 +0.02(+2.74%)
Aug 02, 2013 0.7300 0.7300 0.7300 0 +0.02(+2.82%)
Aug 01, 2013 0.7000 0.7300 0.6800 0.7100 326,576 +0.02(+2.90%)
Jul 31, 2013 0.7000 0.7000 0.6600 0.6900 60,962 -0.01(-1.43%)
Jul 30, 2013 0.7300 0.7300 0.7000 0.7000 18,000 -0.02(-2.78%)
Jul 29, 2013 0.7400 0.7500 0.7100 0.7200 36,250 -0.02(-2.70%)
Jul 26, 2013 0.7500 0.7500 0.7300 0.7400 32,470 +0.00(+0.00%)
Jul 25, 2013 0.7400 0.7500 0.7400 0.7400 37,441 +0.02(+2.78%)
Jul 24, 2013 0.7500 0.7500 0.6800 0.7200 195,381 -0.03(-4.00%)
Jul 23, 2013 0.7900 0.7900 0.7400 0.7500 107,037 -0.03(-3.85%)
Jul 22, 2013 0.8200 0.8200 0.7800 0.7800 53,640 -0.06(-7.14%)
Jul 19, 2013 0.7900 0.8400 0.7900 0.8400 37,741 +0.08(+10.53%)
Jul 18, 2013 0.8000 0.8000 0.7600 0.7600 10,886 -0.04(-5.00%)
Jul 17, 2013 0.7800 0.8000 0.7500 0.8000 77,810 +0.02(+2.56%)
Jul 16, 2013 0.8100 0.8100 0.7800 0.7800 5,800 +0.00(+0.00%)
Jul 15, 2013 0.8100 0.8300 0.7800 0.7800 23,061 -0.02(-2.50%)
Jul 12, 2013 0.8000 0.8300 0.7800 0.8000 35,385 -0.05(-5.88%)
Jul 11, 2013 0.7000 0.9500 0.7000 0.8500 158,984 +0.13(+18.06%)
Jul 10, 2013 0.6900 0.7200 0.6500 0.7200 283,845 -0.02(-2.70%)
Jul 09, 2013 0.7800 0.7800 0.5800 0.7400 625,022 -0.06(-7.50%)
Jul 08, 2013 0.8900 0.9500 0.8000 0.8000 174,383 -0.10(-11.11%)
Jul 05, 2013 0.8900 0.9000 0.8900 0.9000 39,350 +0.00(+0.00%)
Jul 04, 2013 0.9000 0.9000 0.8900 0.9000 10,800 +0.00(+0.00%)
Jul 03, 2013 0.9000 0.9000 0.8900 0.9000 26,075 +0.03(+3.45%)
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.