Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Northern Graphite Corp (TSV: NGC )

0.1150 -0.0100 (-8.00%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 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 (%)
Nov 30, 2021 0.8700 0.8900 0.8200 0.8200 172,304 -0.06(-6.82%)
Nov 29, 2021 0.8600 0.8900 0.8000 0.8800 295,027 +0.10(+12.82%)
Nov 26, 2021 0.7900 0.8700 0.7700 0.7800 355,868 -0.09(-10.34%)
Nov 25, 2021 0.8100 0.8900 0.8100 0.8700 92,970 +0.04(+4.82%)
Nov 24, 2021 0.8900 0.9000 0.8200 0.8300 196,685 -0.04(-4.60%)
Nov 23, 2021 0.8500 0.9200 0.8200 0.8700 431,740 +0.05(+6.10%)
Nov 22, 2021 0.6600 0.8800 0.6600 0.8200 734,245 +0.15(+22.39%)
Nov 19, 2021 0.7100 0.7200 0.6700 0.6700 109,591 -0.05(-6.94%)
Nov 18, 2021 0.7100 0.7200 0.7200 0.7200 82,214 +0.01(+1.41%)
Nov 17, 2021 0.7400 0.7400 0.6700 0.7100 196,159 +0.03(+4.41%)
Nov 16, 2021 0.6500 0.7400 0.6400 0.6800 188,228 +0.04(+6.25%)
Nov 15, 2021 0.7000 0.7200 0.6400 0.6400 472,080 -0.08(-11.11%)
Nov 12, 2021 0.8200 0.8200 0.7200 0.7200 315,203 -0.08(-10.00%)
Nov 11, 2021 0.6600 0.8100 0.6500 0.8000 758,951 +0.16(+25.00%)
Nov 10, 2021 0.5900 0.6400 280,829 +0.06(+10.34%)
Nov 09, 2021 0.5700 0.5900 0.5600 0.5800 181,350 +0.01(+1.75%)
Nov 08, 2021 0.5500 0.5700 0.5500 0.5700 135,382 +0.03(+5.56%)
Nov 05, 2021 0.5400 0.5400 0.5400 0.5400 6,440 +0.00(+0.00%)
Nov 04, 2021 0.5300 0.5400 0.5300 0.5400 5,034 +0.00(+0.00%)
Nov 03, 2021 0.5600 0.5600 0.5300 0.5400 103,523 +0.00(+0.00%)
Nov 02, 2021 0.5400 0.5700 0.5400 0.5400 85,723 +0.01(+1.89%)
Nov 01, 2021 0.5200 0.5500 0.5200 0.5300 35,631 +0.01(+1.92%)
Oct 29, 2021 0.5400 0.5600 0.5100 0.5200 167,663 -0.01(-1.89%)
Oct 28, 2021 0.5600 0.5600 0.5300 0.5300 297,608 -0.01(-1.85%)
Oct 27, 2021 0.5400 0.5400 0.5300 0.5400 75,510 +0.00(+0.00%)
Oct 26, 2021 0.5400 0.5400 81,949 +0.01(+1.89%)
Oct 25, 2021 0.5200 0.5300 0.5200 0.5300 12,640 +0.02(+3.92%)
Oct 22, 2021 0.5200 0.5200 0.5100 0.5100 57,112 +0.00(+0.00%)
Oct 21, 2021 0.5100 0.5200 0.5100 0.5100 104,800 -0.01(-1.92%)
Oct 20, 2021 0.5200 0.5300 0.5100 0.5200 14,309 +0.01(+1.96%)
Oct 19, 2021 0.5600 0.5600 0.5100 0.5100 97,163 -0.03(-5.56%)
Oct 18, 2021 0.5300 0.5400 0.5100 0.5400 65,931 +0.03(+5.88%)
Oct 15, 2021 0.5500 0.5700 0.5100 0.5100 183,914 -0.03(-5.56%)
Oct 14, 2021 0.5400 0.5500 0.5400 0.5400 63,812 +0.01(+1.89%)
Oct 13, 2021 0.5400 0.5500 0.5200 0.5300 216,142 +0.00(+0.00%)
Oct 12, 2021 0.5100 0.5300 0.5000 0.5300 289,656 +0.04(+8.16%)
Oct 08, 2021 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Oct 07, 2021 0.5000 0.5000 0.4700 0.4900 569,696 +0.00(+0.00%)
Oct 06, 2021 0.4750 0.4950 0.4750 0.4900 188,142 +0.02(+3.16%)
Oct 05, 2021 0.4550 0.4850 0.4550 0.4750 234,223 +0.01(+3.26%)
Oct 04, 2021 0.4500 0.4600 0.4500 0.4600 109,685 +0.00(+0.00%)
Oct 01, 2021 0.4400 0.4600 0.4400 0.4600 20,850 +0.02(+3.37%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.