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 )

0.1350 +0.0150 (+12.50%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 22, 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 (%)
Jun 29, 2018 0.4150 0.4150 0.4150 0 +0.01(+2.47%)
Jun 28, 2018 0.4300 0.4300 0.3750 0.4050 53,100 +0.02(+3.85%)
Jun 27, 2018 0.4200 0.4400 0.3900 0.3900 64,050 -0.02(-6.02%)
Jun 26, 2018 0.4250 0.4350 0.4100 0.4150 37,550 +0.01(+1.22%)
Jun 25, 2018 0.3200 0.4300 0.3200 0.4100 229,792 +0.08(+24.24%)
Jun 22, 2018 0.3300 0.3400 0.3100 0.3300 37,699 +0.01(+3.13%)
Jun 21, 2018 0.3200 0.3400 0.3150 0.3200 64,600 +0.01(+3.23%)
Jun 20, 2018 0.3550 0.3550 0.3100 0.3100 190,251 -0.06(-16.22%)
Jun 19, 2018 0.3650 0.3750 0.3550 0.3700 52,084 -0.03(-6.33%)
Jun 18, 2018 0.4100 0.4200 0.3600 0.3950 41,051 -0.01(-1.25%)
Jun 15, 2018 0.4200 0.3950 0.4000 75,821 -0.02(-4.76%)
Jun 14, 2018 0.4100 0.4200 0.4000 0.4200 71,015 +0.02(+5.00%)
Jun 13, 2018 0.4000 0.4150 0.4000 0.4000 44,215 +0.00(+0.00%)
Jun 12, 2018 0.4300 0.4300 0.4000 0.4000 20,445 -0.02(-5.88%)
Jun 11, 2018 0.4200 0.4300 0.4050 0.4250 57,526 +0.02(+3.66%)
Jun 08, 2018 0.4000 0.4250 0.3950 0.4100 106,500 +0.01(+2.50%)
Jun 07, 2018 0.3800 0.4100 0.3800 0.4000 43,300 +0.02(+3.90%)
Jun 06, 2018 0.4150 0.4150 0.3850 0.3850 98,474 -0.03(-8.33%)
Jun 05, 2018 0.4400 0.4400 0.3950 0.4200 100,340 -0.01(-2.33%)
Jun 04, 2018 0.3300 0.4450 0.3300 0.4300 626,309 +0.10(+32.31%)
Jun 01, 2018 0.3200 0.3400 0.3100 0.3250 19,509 +0.01(+1.56%)
May 31, 2018 0.3100 0.3250 0.3050 0.3200 45,999 -0.02(-4.48%)
May 30, 2018 0.3050 0.3400 0.3050 0.3350 36,759 +0.02(+4.69%)
May 29, 2018 0.3150 0.3200 0.3150 0.3200 7,600 +0.02(+6.67%)
May 28, 2018 0.3100 0.3100 0.3000 0.3000 21,700 -0.01(-1.64%)
May 25, 2018 0.3250 0.3600 0.3000 0.3050 59,439 -0.02(-4.69%)
May 24, 2018 0.3200 0.3200 0.3000 0.3200 29,700 +0.01(+3.23%)
May 23, 2018 0.3000 0.3100 0.3000 0.3100 56,000 +0.01(+3.33%)
May 22, 2018 0.3200 0.3200 0.3000 0.3000 28,032 -0.03(-9.09%)
May 18, 2018 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
May 17, 2018 0.3100 0.3100 0.3000 0.3000 11,950 -0.03(-7.69%)
May 16, 2018 0.3250 0.3250 0.2950 0.3250 48,673 +0.01(+3.17%)
May 15, 2018 0.3000 0.3250 0.3000 0.3150 15,683 +0.02(+6.78%)
May 14, 2018 0.3000 0.3100 0.2950 0.2950 37,900 +0.01(+1.72%)
May 11, 2018 0.3100 0.3100 0.2900 0.2900 28,345 +0.00(+0.00%)
May 10, 2018 0.3100 0.3250 0.2900 0.2900 149,136 -0.06(-17.14%)
May 09, 2018 0.3450 0.3500 0.3150 0.3500 159,100 +0.04(+12.90%)
May 08, 2018 0.3700 0.3800 0.3000 0.3100 436,465 +0.03(+10.71%)
May 07, 2018 0.2900 0.2900 0.2750 0.2800 79,722 -0.00(-1.75%)
May 04, 2018 0.2800 0.2850 0.2800 0.2850 3,500 -0.01(-3.39%)
May 02, 2018 0.2950 0.2950 0.2950 0 +0.01(+5.36%)
May 01, 2018 0.2850 0.2850 0.2800 0.2800 51,500 -0.00(-1.75%)
Apr 30, 2018 0.2900 0.2950 0.2800 0.2850 22,261 +0.00(+0.00%)
Apr 27, 2018 0.2800 0.2850 0.2800 0.2850 2,758 +0.00(+0.00%)
Apr 26, 2018 0.2850 0.2900 0.2800 0.2850 23,500 -0.01(-1.72%)
Apr 25, 2018 0.2850 0.2900 0.2850 0.2900 6,700 -0.02(-6.45%)
Apr 24, 2018 0.3000 0.3100 0.3000 0.3100 21,000 +0.02(+5.08%)
Apr 23, 2018 0.3250 0.3250 0.2950 0.2950 98,200 -0.02(-4.84%)
Apr 20, 2018 0.3300 0.3300 0.3100 0.3100 48,500 -0.02(-6.06%)
Apr 19, 2018 0.3250 0.3350 0.3250 0.3300 61,096 +0.00(+0.00%)
Apr 18, 2018 0.3350 0.3600 0.3250 0.3300 89,203 -0.02(-7.04%)
Apr 17, 2018 0.3700 0.3700 0.3400 0.3550 115,340 +0.01(+4.41%)
Apr 16, 2018 0.3400 0.3600 0.3300 0.3400 47,496 +0.03(+9.68%)
Apr 13, 2018 0.3100 0.3300 0.3100 0.3100 96,550 +0.00(+0.00%)
Apr 12, 2018 0.3350 0.3350 0.3100 0.3100 39,500 -0.02(-6.06%)
Apr 11, 2018 0.3100 0.3500 0.3100 0.3300 176,835 +0.02(+6.45%)
Apr 10, 2018 0.2800 0.3350 0.2700 0.3100 476,700 +0.05(+19.23%)
Apr 09, 2018 0.2650 0.2750 0.2550 0.2600 145,650 -0.02(-5.45%)
Apr 06, 2018 0.2700 0.2800 0.2700 0.2750 150,410 +0.01(+1.85%)
Apr 05, 2018 0.2800 0.2800 0.2600 0.2700 200,539 -0.01(-1.82%)
Apr 04, 2018 0.3200 0.3350 0.2500 0.2750 630,796 -0.04(-12.70%)
Apr 03, 2018 0.3300 0.3350 0.3150 0.3150 36,359 -0.02(-5.97%)
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.