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 UNCHANGED
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 7, 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 (%)
Aug 31, 2011 1.100 1.180 1.090 1.150 64,960 +0.01(+0.88%)
Aug 30, 2011 1.150 1.200 1.050 1.140 51,303 -0.01(-0.87%)
Aug 29, 2011 1.070 1.150 1.070 1.150 24,800 +0.08(+7.48%)
Aug 26, 2011 0.9900 1.070 0.9900 1.070 95,800 +0.07(+7.00%)
Aug 25, 2011 0.9500 1.000 0.9500 1.000 24,000 +0.07(+7.53%)
Aug 24, 2011 0.9600 0.9700 0.9200 0.9300 77,165 -0.03(-3.12%)
Aug 23, 2011 1.000 1.000 0.9600 0.9600 92,600 -0.04(-4.00%)
Aug 22, 2011 1.050 1.050 0.9700 1.000 66,700 -0.05(-4.76%)
Aug 19, 2011 1.010 1.060 0.9900 1.050 22,991 -0.02(-1.87%)
Aug 18, 2011 1.030 1.070 0.9900 1.070 39,465 +0.04(+3.88%)
Aug 17, 2011 1.010 1.100 1.010 1.030 31,944 +0.01(+0.98%)
Aug 16, 2011 1.030 1.050 0.9900 1.020 59,100 -0.01(-0.97%)
Aug 15, 2011 1.170 1.170 1.030 1.030 73,685 -0.15(-12.71%)
Aug 12, 2011 1.050 1.180 1.050 1.180 56,925 +0.14(+13.46%)
Aug 11, 2011 1.020 1.050 1.010 1.040 90,480 +0.02(+1.96%)
Aug 10, 2011 1.050 1.050 0.9600 1.020 81,680 +0.00(+0.00%)
Aug 09, 2011 1.000 1.050 0.9700 1.020 111,100 +0.00(+0.00%)
Aug 08, 2011 1.110 1.110 0.9900 1.020 47,800 -0.10(-8.93%)
Aug 05, 2011 1.160 1.170 1.040 1.120 35,251 +0.03(+2.75%)
Aug 04, 2011 1.200 1.200 1.090 1.090 151,440 -0.10(-8.40%)
Aug 03, 2011 1.170 1.200 1.170 1.190 58,850 +0.02(+1.71%)
Aug 02, 2011 1.180 1.250 1.170 1.170 55,300 +0.01(+0.86%)
Jul 29, 2011 1.270 1.270 1.160 1.160 72,417 -0.07(-5.69%)
Jul 28, 2011 1.280 1.300 1.210 1.230 53,920 -0.05(-3.91%)
Jul 27, 2011 1.250 1.280 1.250 1.280 6,840 +0.05(+4.07%)
Jul 26, 2011 1.370 1.370 1.230 1.230 40,430 -0.14(-10.22%)
Jul 25, 2011 1.350 1.370 1.320 1.370 42,963 -0.01(-0.72%)
Jul 22, 2011 1.350 1.400 1.380 1.380 63,015 +0.05(+3.76%)
Jul 21, 2011 1.200 1.400 1.200 1.330 316,655 +0.18(+15.65%)
Jul 20, 2011 1.190 1.200 1.140 1.150 30,050 -0.04(-3.36%)
Jul 19, 2011 1.130 1.200 1.130 1.190 33,600 +0.00(+0.00%)
Jul 18, 2011 1.220 1.230 1.150 1.190 49,600 -0.03(-2.46%)
Jul 15, 2011 1.250 1.250 1.210 1.220 28,275 -0.03(-2.40%)
Jul 14, 2011 1.200 1.250 1.170 1.250 32,462 +0.05(+4.17%)
Jul 13, 2011 1.300 1.330 1.180 1.200 126,505 +0.00(+0.00%)
Jul 12, 2011 1.030 1.200 1.030 1.200 211,716 +0.20(+20.00%)
Jul 11, 2011 1.020 1.030 1.000 1.000 76,098 +0.00(+0.00%)
Jul 08, 2011 1.050 1.050 1.000 1.000 53,000 -0.06(-5.66%)
Jul 07, 2011 1.020 1.060 1.010 1.060 104,900 +0.01(+0.95%)
Jul 06, 2011 1.040 1.070 1.040 1.050 26,000 +0.05(+5.00%)
Jul 05, 2011 1.060 1.060 1.000 1.000 80,850 -0.06(-5.66%)
Jul 04, 2011 1.060 1.100 1.020 1.060 40,350 +0.02(+1.92%)
Jun 30, 2011 1.050 1.050 1.030 1.040 46,750 -0.01(-0.95%)
Jun 29, 2011 1.100 1.120 1.010 1.050 62,860 -0.03(-2.78%)
Jun 28, 2011 1.060 1.130 1.060 1.080 34,848 +0.03(+2.86%)
Jun 27, 2011 1.170 1.200 1.030 1.050 144,500 -0.16(-13.22%)
Jun 24, 2011 1.190 1.210 1.170 1.210 68,800 +0.05(+4.31%)
Jun 23, 2011 1.190 1.200 1.150 1.160 45,170 -0.05(-4.13%)
Jun 22, 2011 1.150 1.230 1.150 1.210 64,400 +0.02(+1.68%)
Jun 21, 2011 1.200 1.200 1.170 1.190 75,300 +0.00(+0.00%)
Jun 20, 2011 1.240 1.290 1.190 1.190 62,030 -0.12(-9.16%)
Jun 17, 2011 1.350 1.400 1.220 1.310 122,000 -0.09(-6.43%)
Jun 16, 2011 1.280 1.400 1.200 1.400 122,100 +0.15(+12.00%)
Jun 15, 2011 1.330 1.340 1.200 1.250 68,250 -0.09(-6.72%)
Jun 14, 2011 1.210 1.340 1.210 1.340 21,500 +0.12(+9.84%)
Jun 13, 2011 1.400 1.400 1.220 1.220 41,150 -0.14(-10.29%)
Jun 10, 2011 1.320 1.370 1.300 1.360 22,100 +0.04(+3.03%)
Jun 09, 2011 1.380 1.380 1.320 1.320 27,700 -0.10(-7.04%)
Jun 08, 2011 1.500 1.550 1.370 1.420 89,254 -0.09(-5.96%)
Jun 07, 2011 1.540 1.540 1.450 1.510 58,384 -0.04(-2.58%)
Jun 06, 2011 1.450 1.550 1.450 1.550 107,630 +0.15(+10.71%)
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.