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 )

0.1200 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, 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%)
Apr 02, 2018 0.3650 0.3750 0.3350 0.3350 16,443 -0.03(-8.22%)
Mar 29, 2018 0.3650 0.3650 0.3650 0 +0.02(+5.80%)
Mar 28, 2018 0.3500 0.3500 0.3450 0.3450 27,800 -0.03(-6.76%)
Mar 27, 2018 0.3350 0.3750 0.3350 0.3700 86,810 +0.03(+10.45%)
Mar 26, 2018 0.3750 0.3750 0.3200 0.3350 261,497 -0.04(-10.67%)
Mar 23, 2018 0.3850 0.3850 0.3750 0.3750 32,175 -0.01(-2.60%)
Mar 22, 2018 0.3800 0.4000 0.3750 0.3850 62,906 -0.01(-1.28%)
Mar 21, 2018 0.4050 0.4050 0.3850 0.3900 39,180 +0.00(+0.00%)
Mar 20, 2018 0.4100 0.4100 0.3900 0.3900 44,670 +0.00(+0.00%)
Mar 19, 2018 0.4300 0.4300 0.3900 0.3900 134,687 -0.04(-9.30%)
Mar 16, 2018 0.4350 0.4350 0.4250 0.4300 45,842 +0.00(+0.00%)
Mar 15, 2018 0.4550 0.4550 0.4300 0.4300 14,250 -0.01(-2.27%)
Mar 14, 2018 0.4350 0.4450 0.4350 0.4400 19,650 +0.00(+0.00%)
Mar 13, 2018 0.4600 0.4600 0.4400 0.4400 34,200 +0.00(+0.00%)
Mar 12, 2018 0.4450 0.4650 0.4350 0.4400 39,350 +0.01(+2.33%)
Mar 09, 2018 0.4600 0.4650 0.4300 0.4300 45,415 -0.03(-5.49%)
Mar 08, 2018 0.4550 0.4550 0.4400 0.4550 41,120 +0.01(+1.11%)
Mar 07, 2018 0.5000 0.5000 0.4500 0.4500 106,084 -0.03(-6.25%)
Mar 06, 2018 0.4650 0.5000 0.4600 0.4800 210,930 +0.02(+4.35%)
Mar 05, 2018 0.4650 0.4700 0.4500 0.4600 50,300 -0.03(-6.12%)
Mar 02, 2018 0.4800 0.4900 0.4600 0.4900 29,850 +0.01(+2.08%)
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.