Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Graphite Corp (TSV: NGC )

0.1350 +0.0050 (+3.85%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 28, 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, 2021 0.4400 0.4450 0.4400 0.4450 19,649 -0.01(-1.11%)
Sep 29, 2021 0.4650 0.4700 0.4500 0.4500 22,432 +0.00(+0.00%)
Sep 28, 2021 0.4600 0.4800 0.4500 0.4500 247,472 +0.00(+0.00%)
Sep 27, 2021 0.4000 0.4500 0.3850 0.4500 231,249 +0.08(+21.62%)
Sep 24, 2021 0.3850 0.3950 0.3700 0.3700 41,805 -0.03(-6.33%)
Sep 22, 2021 0.3950 0.3950 0.3950 200 +0.01(+1.28%)
Sep 21, 2021 0.3650 0.3900 0.3650 0.3900 76,751 +0.01(+2.63%)
Sep 20, 2021 0.3800 0.3800 0.3800 0.3800 33,216 -0.02(-3.80%)
Sep 17, 2021 0.4050 0.4050 0.3850 0.3950 70,000 +0.02(+3.95%)
Sep 16, 2021 0.3750 0.4000 0.3750 0.3800 171,410 +0.01(+1.33%)
Sep 15, 2021 0.3800 0.3900 0.3750 0.3750 59,900 -0.01(-1.32%)
Sep 14, 2021 0.4000 0.4000 0.3800 0.3800 89,825 -0.02(-5.00%)
Sep 13, 2021 0.4000 0.4200 0.4000 0.4000 66,404 +0.03(+6.67%)
Sep 10, 2021 0.3700 0.3900 0.3700 0.3750 34,767 +0.01(+1.35%)
Sep 09, 2021 0.3700 0.3850 0.3700 0.3700 82,400 +0.01(+2.78%)
Sep 08, 2021 0.3700 0.3700 0.3400 0.3600 35,632 -0.01(-2.70%)
Sep 07, 2021 0.4000 0.4000 0.3300 0.3700 80,640 -0.03(-7.50%)
Sep 03, 2021 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Sep 02, 2021 0.4000 0.4000 0.3900 0.3900 60,600 -0.03(-7.14%)
Sep 01, 2021 0.4150 0.4300 0.4000 0.4200 31,784 +0.01(+3.70%)
Aug 31, 2021 0.4100 0.4100 0.3750 0.4050 71,020 +0.02(+5.19%)
Aug 30, 2021 0.3900 0.3900 0.3800 0.3850 43,331 -0.02(-3.75%)
Aug 27, 2021 0.4000 0.4000 0.4000 0.4000 27,074 -0.02(-4.76%)
Aug 26, 2021 0.3900 0.4200 0.3900 0.4200 17,030 +0.02(+5.00%)
Aug 25, 2021 0.4100 0.4100 0.4000 0.4000 4,272 -0.01(-2.44%)
Aug 24, 2021 0.4200 0.4200 0.3900 0.4100 45,160 -0.01(-2.38%)
Aug 23, 2021 0.4050 0.4200 0.4050 0.4200 9,584 +0.00(+0.00%)
Aug 20, 2021 0.4200 0.4200 0.4200 0.4200 1,617 +0.01(+2.44%)
Aug 19, 2021 0.3750 0.4200 0.3650 0.4100 67,255 +0.03(+7.89%)
Aug 18, 2021 0.3800 0.3950 0.3800 0.3800 10,325 -0.02(-5.00%)
Aug 17, 2021 0.3950 0.4000 0.3700 0.4000 38,619 +0.00(+0.00%)
Aug 16, 2021 0.3400 0.4300 0.3400 0.4000 111,679 +0.01(+1.27%)
Aug 13, 2021 0.4050 0.4200 0.3900 0.3950 18,499 -0.01(-1.25%)
Aug 12, 2021 0.3900 0.4000 0.3750 0.4000 40,775 +0.00(+0.00%)
Aug 11, 2021 0.4150 0.4150 0.3950 0.4000 45,822 -0.03(-6.98%)
Aug 10, 2021 0.4350 0.4350 0.4250 0.4300 9,560 -0.01(-1.15%)
Aug 09, 2021 0.4550 0.4550 0.4300 0.4350 57,746 -0.02(-3.33%)
Aug 06, 2021 0.4200 0.4500 0.4200 0.4500 26,636 +0.01(+2.27%)
Aug 05, 2021 0.4300 0.4400 0.4150 0.4400 24,288 +0.01(+2.33%)
Aug 04, 2021 0.4400 0.4400 0.4300 0.4300 17,687 -0.03(-6.52%)
Aug 03, 2021 0.4700 0.4700 0.4500 0.4600 4,427 -0.01(-1.08%)
Jul 30, 2021 0.4650 0.4650 0.4650 0 +0.02(+4.49%)
Jul 29, 2021 0.4400 0.4450 0.4300 0.4450 13,765 -0.01(-2.20%)
Jul 28, 2021 0.4400 0.4550 0.4400 0.4550 74,010 +0.03(+5.81%)
Jul 27, 2021 0.4200 0.4300 0.4200 0.4300 3,512 +0.00(+0.00%)
Jul 26, 2021 0.4250 0.4300 0.4150 0.4300 88,091 +0.00(+0.00%)
Jul 23, 2021 0.4200 0.4400 0.4200 0.4300 90,073 +0.01(+1.18%)
Jul 22, 2021 0.4550 0.4550 0.4250 0.4250 19,580 -0.01(-1.16%)
Jul 21, 2021 0.4500 0.4500 0.4300 0.4300 6,930 +0.01(+1.18%)
Jul 20, 2021 0.4400 0.4400 0.4250 0.4250 90,253 -0.02(-4.49%)
Jul 19, 2021 0.4450 0.4450 0.4450 0.4450 10,728 -0.01(-1.11%)
Jul 16, 2021 0.4550 0.4550 0.4350 0.4500 60,513 +0.01(+2.27%)
Jul 15, 2021 0.4450 0.4600 0.4350 0.4400 130,731 +0.00(+0.00%)
Jul 14, 2021 0.4550 0.4550 0.4400 0.4400 75,010 -0.02(-4.35%)
Jul 13, 2021 0.4700 0.4700 0.4350 0.4600 76,416 +0.01(+2.22%)
Jul 12, 2021 0.4550 0.4750 0.4500 0.4500 42,371 -0.01(-2.17%)
Jul 09, 2021 0.4750 0.4750 0.4500 0.4600 35,090 -0.01(-2.13%)
Jul 08, 2021 0.4750 0.4750 0.4650 0.4700 44,372 -0.01(-2.08%)
Jul 07, 2021 0.4800 0.4950 0.4800 0.4800 88,920 +0.00(+0.00%)
Jul 06, 2021 0.4800 0.4850 0.4750 0.4800 40,665 +0.00(+0.00%)
Jul 05, 2021 0.4800 0.4800 0.4800 0.4800 29,055 +0.01(+2.13%)
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.