Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Graphite Corp (TSV: NGC )

0.1250 -0.0050 (-3.85%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 24, 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 (%)
May 24, 2024 0.1250 0.1300 0.1250 0.1250 18,024 -0.01(-3.85%)
May 23, 2024 0.1350 0.1350 0.1300 0.1300 27,092 -0.01(-3.70%)
May 22, 2024 0.1350 0.1350 0.1300 0.1350 24,509 +0.02(+12.50%)
May 21, 2024 0.1350 0.1350 0.1200 0.1200 121,861 +0.00(+0.00%)
May 17, 2024 0.1200 0 +0.00(+0.00%)
May 16, 2024 0.1250 0.1300 0.1150 0.1200 51,230 +0.00(+4.35%)
May 15, 2024 0.1300 0.1300 0.1150 0.1150 71,400 -0.00(-4.17%)
May 14, 2024 0.1200 0.1250 0.1200 0.1200 28,846 -0.01(-4.00%)
May 13, 2024 0.1200 0.1250 0.1150 0.1250 97,950 +0.01(+4.17%)
May 10, 2024 0.1200 0.1200 0.1200 0.1200 89,233 +0.00(+0.00%)
May 09, 2024 0.1300 0.1300 0.1200 0.1200 73,475 -0.01(-4.00%)
May 08, 2024 0.1250 0.1300 0.1250 0.1250 126,000 +0.00(+0.00%)
May 07, 2024 0.1250 0.1250 0.1200 0.1250 147,565 +0.01(+4.17%)
May 06, 2024 0.1300 0.1300 0.1200 0.1200 162,900 -0.01(-4.00%)
May 03, 2024 0.1250 0.1250 0.1150 0.1250 289,217 -0.01(-3.85%)
May 02, 2024 0.1250 0.1300 0.1250 0.1300 201,350 +0.01(+8.33%)
May 01, 2024 0.1350 0.1350 0.1200 0.1200 66,217 -0.02(-11.11%)
Apr 30, 2024 0.1300 0.1350 0.1300 0.1350 13,679 +0.01(+3.85%)
Apr 29, 2024 0.1450 0.1450 0.1250 0.1300 63,488 -0.01(-7.14%)
Apr 26, 2024 0.1300 0.1400 0.1250 0.1400 50,500 +0.01(+7.69%)
Apr 25, 2024 0.1200 0.1300 0.1200 0.1300 56,000 -0.00(-2.26%)
Apr 24, 2024 0.1350 0.1400 0.1300 0.1330 118,780 -0.01(-8.28%)
Apr 23, 2024 0.1450 0.1450 0.1400 0.1450 88,143 +0.01(+7.41%)
Apr 22, 2024 0.1550 0.1550 0.1350 0.1350 142,928 -0.02(-12.90%)
Apr 19, 2024 0.1500 0.1550 0.1500 0.1550 8,650 +0.00(+0.00%)
Apr 18, 2024 0.1450 0.1550 0.1450 0.1550 3,950 +0.01(+3.33%)
Apr 17, 2024 0.1550 0.1550 0.1450 0.1500 75,164 +0.00(+0.00%)
Apr 16, 2024 0.1550 0.1600 0.1500 0.1500 14,910 -0.01(-6.25%)
Apr 15, 2024 0.1600 0.1600 0.1600 0.1600 34,500 -0.01(-5.88%)
Apr 12, 2024 0.1450 0.1700 0.1450 0.1700 173,732 +0.02(+13.33%)
Apr 11, 2024 0.1550 0.1550 0.1500 0.1500 36,642 +0.00(+0.00%)
Apr 10, 2024 0.1550 0.1550 0.1500 0.1500 109,790 -0.01(-3.23%)
Apr 09, 2024 0.1600 0.1600 0.1550 0.1550 36,713 -0.01(-6.06%)
Apr 08, 2024 0.1650 0.1650 0.1600 0.1650 53,063 -0.01(-2.94%)
Apr 05, 2024 0.1750 0.1750 0.1700 0.1700 27,200 +0.00(+0.00%)
Apr 04, 2024 0.1700 0.1700 0.1700 0.1700 6,895 +0.01(+3.03%)
Apr 03, 2024 0.1800 0.1800 0.1650 0.1650 36,400 -0.01(-5.71%)
Apr 02, 2024 0.1700 0.1750 0.1650 0.1750 71,881 +0.00(+0.00%)
Apr 01, 2024 0.1600 0.1800 0.1600 0.1750 254,936 +0.01(+9.37%)
Mar 28, 2024 0.1600 0 -0.01(-3.03%)
Mar 27, 2024 0.1700 0.1700 0.1650 0.1650 58,044 -0.01(-2.94%)
Mar 26, 2024 0.1800 0.1800 0.1650 0.1700 161,039 -0.00(-2.86%)
Mar 25, 2024 0.1800 0.1900 0.1700 0.1750 110,514 +0.00(+0.00%)
Mar 22, 2024 0.1800 0.1800 0.1750 0.1750 29,900 -0.01(-2.78%)
Mar 21, 2024 0.1900 0.1900 0.1800 0.1800 26,602 -0.01(-2.70%)
Mar 20, 2024 0.1800 0.1900 0.1800 0.1850 33,504 -0.01(-2.63%)
Mar 19, 2024 0.1950 0.1950 0.1850 0.1900 93,222 +0.00(+0.00%)
Mar 18, 2024 0.1900 0.1900 0.1800 0.1900 165,181 +0.01(+5.56%)
Mar 15, 2024 0.1800 0.1800 0.1800 0.1800 17,500 +0.01(+2.86%)
Mar 14, 2024 0.1700 0.1750 0.1700 0.1750 53,918 +0.00(+0.00%)
Mar 13, 2024 0.1700 0.1750 0.1650 0.1750 50,700 +0.00(+2.94%)
Mar 12, 2024 0.1700 0.1800 0.1700 0.1700 56,100 -0.01(-5.56%)
Mar 11, 2024 0.1850 0.1850 0.1750 0.1800 90,249 +0.00(+0.00%)
Mar 08, 2024 0.1900 0.1900 0.1800 0.1800 37,238 -0.01(-5.26%)
Mar 07, 2024 0.1900 0.1900 0.1900 0.1900 7,000 +0.00(+0.00%)
Mar 06, 2024 0.1900 0.2000 0.1850 0.1900 215,301 -0.01(-2.56%)
Mar 05, 2024 0.1900 0.1950 0.1850 0.1950 63,170 +0.00(+0.00%)
Mar 04, 2024 0.1900 0.1950 0.1700 0.1950 75,795 +0.01(+5.41%)
Mar 01, 2024 0.1850 0.1900 0.1800 0.1850 60,482 -0.01(-2.63%)
Feb 29, 2024 0.1900 0.1900 0.1850 0.1900 145,859 +0.01(+2.70%)
Feb 28, 2024 0.1800 0.1850 0.1800 0.1850 31,813 +0.01(+5.71%)
Feb 27, 2024 0.1850 0.1850 0.1700 0.1750 60,830 -0.01(-2.78%)
Feb 26, 2024 0.1850 0.1900 0.1800 0.1800 79,080 -0.01(-2.70%)
Feb 23, 2024 0.1800 0.1850 0.1800 0.1850 20,204 +0.01(+2.78%)
Feb 22, 2024 0.1900 0.1900 0.1800 0.1800 56,000 -0.01(-5.26%)
Feb 21, 2024 0.1900 0.1900 0.1850 0.1900 5,500 +0.00(+0.00%)
Feb 20, 2024 0.1950 0.1950 0.1900 0.1900 27,875 +0.00(+0.00%)
Feb 16, 2024 0.1900 0 -0.01(-7.32%)
Feb 15, 2024 0.1950 0.2050 0.1950 0.2050 128,256 +0.00(+0.00%)
Feb 14, 2024 0.2000 0.2050 0.1950 0.2050 87,463 +0.00(+2.50%)
Feb 13, 2024 0.2000 0.2000 0.2000 0.2000 66,500 +0.01(+2.56%)
Feb 12, 2024 0.2050 0.2100 0.1950 0.1950 49,494 -0.01(-2.50%)
Feb 09, 2024 0.1900 0.2000 0.1900 0.2000 95,920 +0.02(+8.11%)
Feb 08, 2024 0.1850 0.2050 0.1850 0.1850 24,000 -0.01(-2.63%)
Feb 07, 2024 0.1900 0.1900 0.1850 0.1900 66,615 +0.01(+2.70%)
Feb 06, 2024 0.1800 0.1850 0.1800 0.1850 4,000 +0.01(+3.93%)
Feb 05, 2024 0.1900 0.1900 0.1750 0.1780 76,657 -0.00(-1.11%)
Feb 02, 2024 0.2050 0.2050 0.1750 0.1800 296,310 -0.02(-12.20%)
Feb 01, 2024 0.2050 0.2050 0.1900 0.2050 225,061 +0.01(+7.89%)
Jan 31, 2024 0.1600 0.2050 0.1600 0.1900 474,308 +0.03(+18.75%)
Jan 30, 2024 0.1700 0.1700 0.1600 0.1600 159,277 -0.01(-5.88%)
Jan 29, 2024 0.1850 0.1850 0.1700 0.1700 250,580 -0.01(-5.56%)
Jan 26, 2024 0.1900 0.1900 0.1750 0.1800 75,438 -0.01(-2.70%)
Jan 25, 2024 0.2100 0.2100 0.1850 0.1850 215,398 -0.02(-9.76%)
Jan 24, 2024 0.2000 0.2100 0.1900 0.2050 327,343 -0.01(-2.38%)
Jan 23, 2024 0.2000 0.2100 0.1900 0.2100 283,625 +0.01(+5.00%)
Jan 22, 2024 0.2100 0.2100 0.1950 0.2000 164,117 -0.00(-2.44%)
Jan 19, 2024 0.2100 0.2100 0.2000 0.2050 119,677 +0.00(+0.00%)
Jan 18, 2024 0.2100 0.2100 0.2050 0.2050 29,565 +0.00(+0.00%)
Jan 17, 2024 0.2150 0.2150 0.2000 0.2050 66,238 -0.01(-2.38%)
Jan 16, 2024 0.2100 0.2100 0.2000 0.2100 178,500 -0.01(-4.55%)
Jan 15, 2024 0.2200 0.2250 0.2200 0.2200 101,094 +0.01(+4.76%)
Jan 12, 2024 0.2050 0.2130 0.2000 0.2100 101,626 +0.00(+0.00%)
Jan 11, 2024 0.2100 0.2150 0.2050 0.2100 54,504 +0.01(+2.44%)
Jan 10, 2024 0.2050 0.2100 0.2050 0.2050 99,416 -0.01(-2.38%)
Jan 09, 2024 0.2150 0.2150 0.2050 0.2100 53,500 +0.00(+0.00%)
Jan 08, 2024 0.2200 0.2200 0.2050 0.2100 479,599 +0.00(+0.00%)
Jan 05, 2024 0.2050 0.2100 0.2050 0.2100 25,505 +0.01(+2.44%)
Jan 04, 2024 0.2000 0.2200 0.2000 0.2050 34,521 +0.00(+2.50%)
Jan 03, 2024 0.2000 0.2200 0.2000 0.2000 217,410 -0.00(-2.44%)
Jan 02, 2024 0.2100 0.2200 0.2000 0.2050 98,277 +0.00(+2.50%)
Dec 29, 2023 0.2000 0 +0.00(+0.00%)
Dec 28, 2023 0.2100 0.2100 0.2000 0.2000 91,120 -0.01(-4.76%)
Dec 27, 2023 0.2150 0.2200 0.2100 0.2100 177,251 -0.01(-4.55%)
Dec 22, 2023 0.2200 0 +0.00(+0.00%)
Dec 21, 2023 0.2100 0.2200 0.2100 0.2200 254,952 +0.02(+7.32%)
Dec 20, 2023 0.2100 0.2100 0.1950 0.2050 16,546 +0.00(+2.50%)
Dec 19, 2023 0.1900 0.2000 0.1900 0.2000 33,173 +0.01(+5.26%)
Dec 18, 2023 0.1950 0.1950 0.1900 0.1900 13,163 -0.01(-2.56%)
Dec 15, 2023 0.1900 0.2000 0.1900 0.1950 45,133 +0.01(+2.63%)
Dec 14, 2023 0.1900 0.1900 0.1900 0.1900 2,500 +0.00(+0.00%)
Dec 13, 2023 0.1800 0.2000 0.1800 0.1900 178,295 +0.00(+0.00%)
Dec 12, 2023 0.2000 0.2000 0.1900 0.1900 76,248 -0.01(-2.56%)
Dec 11, 2023 0.2050 0.2050 0.1950 0.1950 61,758 -0.01(-7.14%)
Dec 08, 2023 0.2150 0.2150 0.2100 0.2100 71,103 -0.01(-2.33%)
Dec 07, 2023 0.2250 0.2250 0.2100 0.2150 63,693 -0.01(-4.44%)
Dec 06, 2023 0.2200 0.2250 0.2100 0.2250 127,634 +0.01(+4.65%)
Dec 05, 2023 0.2200 0.2250 0.2150 0.2150 107,265 +0.00(+0.00%)
Dec 04, 2023 0.2250 0.2250 0.2100 0.2150 69,448 -0.01(-2.27%)
Dec 01, 2023 0.2100 0.2200 0.2050 0.2200 112,499 +0.01(+4.76%)
Nov 30, 2023 0.2100 0.2200 0.2100 0.2100 106,608 -0.01(-2.33%)
Nov 29, 2023 0.2200 0.2200 0.2150 0.2150 86,544 +0.00(+0.00%)
Nov 28, 2023 0.2150 0.2200 0.2150 0.2150 45,185 -0.01(-2.27%)
Nov 27, 2023 0.2150 0.2200 0.2100 0.2200 33,147 +0.01(+2.33%)
Nov 24, 2023 0.2200 0.2200 0.2150 0.2150 9,390 -0.01(-2.27%)
Nov 23, 2023 0.2200 0.2200 0.2200 0.2200 101,006 +0.00(+0.00%)
Nov 22, 2023 0.2200 0.2200 0.2200 0.2200 196,762 +0.00(+0.00%)
Nov 21, 2023 0.2300 0.2300 0.2200 0.2200 132,535 -0.01(-4.35%)
Nov 20, 2023 0.2300 0.2300 0.2250 0.2300 133,810 +0.01(+4.55%)
Nov 17, 2023 0.2100 0.2200 0.2100 0.2200 414,500 +0.01(+2.33%)
Nov 16, 2023 0.2250 0.2250 0.2100 0.2150 63,177 -0.01(-2.27%)
Nov 15, 2023 0.2100 0.2250 0.2100 0.2200 62,362 +0.01(+2.33%)
Nov 14, 2023 0.2300 0.2300 0.2150 0.2150 156,338 -0.02(-6.52%)
Nov 13, 2023 0.2250 0.2350 0.2250 0.2300 18,583 -0.00(-2.13%)
Nov 10, 2023 0.2300 0.2350 0.2250 0.2350 61,765 +0.00(+0.00%)
Nov 09, 2023 0.2350 0.2400 0.2350 0.2350 34,500 +0.00(+0.00%)
Nov 08, 2023 0.2400 0.2500 0.2350 0.2350 181,970 +0.00(+2.17%)
Nov 07, 2023 0.2350 0.2400 0.2300 0.2300 86,139 -0.01(-4.17%)
Nov 06, 2023 0.2450 0.2450 0.2350 0.2400 134,601 +0.01(+2.13%)
Nov 03, 2023 0.2250 0.2400 0.2250 0.2350 187,929 +0.00(+0.00%)
Nov 02, 2023 0.2350 0.2350 0.2250 0.2350 200,312 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.