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 )

0.1200 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 (%)
May 31, 2016 0.4650 0.4850 0.4650 0.4850 13,400 +0.02(+3.19%)
May 30, 2016 0.4700 0.4700 0.4700 0.4700 9,400 +0.00(+0.00%)
May 27, 2016 0.4650 0.4800 0.4600 0.4700 24,100 +0.01(+3.30%)
May 26, 2016 0.4650 0.4650 0.4500 0.4550 32,776 -0.02(-4.21%)
May 25, 2016 0.4800 0.4800 0.4750 0.4750 21,640 -0.01(-1.04%)
May 24, 2016 0.4900 0.4900 0.4800 0.4800 16,749 -0.02(-4.00%)
May 20, 2016 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
May 19, 2016 0.4550 0.4800 0.4550 0.4800 18,533 +0.03(+6.67%)
May 18, 2016 0.4850 0.4850 0.4500 0.4500 27,550 -0.01(-2.17%)
May 17, 2016 0.4850 0.4900 0.4600 0.4600 11,995 +0.00(+0.00%)
May 16, 2016 0.4700 0.4900 0.4600 0.4600 27,450 -0.03(-6.12%)
May 13, 2016 0.4950 0.5200 0.4900 0.4900 30,849 -0.02(-3.92%)
May 12, 2016 0.5000 0.5200 0.4750 0.5100 36,500 +0.02(+3.03%)
May 11, 2016 0.4950 0.4950 0.4700 0.4950 22,375 +0.04(+10.00%)
May 10, 2016 0.4850 0.4850 0.4500 0.4500 17,850 -0.01(-1.10%)
May 09, 2016 0.4450 0.4650 0.4450 0.4550 14,698 -0.01(-2.15%)
May 06, 2016 0.4600 0.4650 0.4550 0.4650 11,439 +0.02(+3.33%)
May 05, 2016 0.4800 0.4800 0.4300 0.4500 33,700 -0.01(-2.17%)
May 04, 2016 0.4600 0.4700 0.4550 0.4600 44,750 -0.01(-1.08%)
May 03, 2016 0.4800 0.4800 0.4600 0.4650 77,600 -0.03(-7.00%)
May 02, 2016 0.4750 0.5000 0.4650 0.5000 20,949 +0.05(+11.11%)
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%)
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.