Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 -0.0050 (-4.00%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 31, 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 (%)
Feb 26, 2021 0.4900 0.5000 0.4050 0.4700 368,339 -0.03(-5.05%)
Feb 25, 2021 0.5000 0.5100 0.4900 0.4950 150,875 -0.01(-1.00%)
Feb 24, 2021 0.5100 0.5200 0.5000 0.5000 171,426 -0.01(-1.96%)
Feb 23, 2021 0.5300 0.5500 0.5100 0.5100 223,407 -0.05(-8.93%)
Feb 22, 2021 0.5500 0.5600 0.5200 0.5600 178,644 +0.02(+3.70%)
Feb 19, 2021 0.4900 0.5700 0.4900 0.5400 137,635 +0.05(+10.20%)
Feb 18, 2021 0.5500 0.5500 0.4900 0.4900 238,502 -0.03(-5.77%)
Feb 17, 2021 0.5500 0.5800 0.5000 0.5200 410,944 -0.04(-7.14%)
Feb 16, 2021 0.6200 0.6300 0.5400 0.5600 399,136 -0.02(-3.45%)
Feb 12, 2021 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Feb 11, 2021 0.5100 0.5800 0.5000 0.5700 283,448 +0.09(+18.75%)
Feb 10, 2021 0.6200 0.6400 0.4800 0.4800 809,023 -0.15(-23.81%)
Feb 09, 2021 0.7000 0.7000 0.6200 0.6300 247,533 -0.02(-3.08%)
Feb 08, 2021 0.5800 0.6800 0.5700 0.6500 876,380 +0.07(+12.07%)
Feb 05, 2021 0.4900 0.5900 0.4900 0.5800 608,033 +0.10(+20.83%)
Feb 04, 2021 0.4200 0.4900 0.4200 0.4800 337,935 +0.07(+15.66%)
Feb 03, 2021 0.4200 0.4200 0.4050 0.4150 30,817 -0.01(-1.19%)
Feb 02, 2021 0.4350 0.4400 0.4150 0.4200 35,798 -0.01(-1.18%)
Feb 01, 2021 0.4100 0.4500 0.4100 0.4250 188,729 +0.03(+8.97%)
Jan 29, 2021 0.3900 0.4200 0.3900 0.3900 281,133 +0.00(+0.00%)
Jan 28, 2021 0.3750 0.3900 0.3750 0.3900 296,906 +0.01(+2.63%)
Jan 27, 2021 0.4700 0.4700 0.3750 0.3800 403,455 -0.09(-19.15%)
Jan 26, 2021 0.4600 0.4700 0.4400 0.4700 154,750 +0.00(+0.00%)
Jan 25, 2021 0.4450 0.4700 0.4150 0.4700 680,863 +0.07(+17.50%)
Jan 22, 2021 0.3450 0.4150 0.3400 0.4000 567,966 +0.05(+14.29%)
Jan 21, 2021 0.3700 0.3850 0.3500 0.3500 193,767 -0.02(-5.41%)
Jan 20, 2021 0.3400 0.3700 0.3350 0.3700 154,206 +0.04(+12.12%)
Jan 19, 2021 0.3500 0.3900 0.3200 0.3300 221,695 -0.04(-10.81%)
Jan 18, 2021 0.2900 0.3700 0.2900 0.3700 151,468 +0.09(+32.14%)
Jan 15, 2021 0.3000 0.3000 0.2800 0.2800 55,040 -0.02(-8.20%)
Jan 14, 2021 0.2750 0.3050 0.2750 0.3050 4,283 +0.02(+8.93%)
Jan 13, 2021 0.3000 0.3050 0.2700 0.2800 32,265 -0.02(-6.67%)
Jan 12, 2021 0.2950 0.3000 0.2900 0.3000 27,499 +0.01(+3.45%)
Jan 11, 2021 0.3000 0.3000 0.2900 0.2900 30,880 -0.01(-1.69%)
Jan 08, 2021 0.3200 0.3200 0.2900 0.2950 51,757 -0.01(-1.67%)
Jan 07, 2021 0.2850 0.3100 0.2650 0.3000 102,667 +0.04(+15.38%)
Jan 06, 2021 0.2700 0.2750 0.2600 0.2600 34,205 -0.01(-3.70%)
Jan 05, 2021 0.2700 0.2700 0.2700 0.2700 4,000 +0.01(+1.89%)
Jan 04, 2021 0.2900 0.2900 0.2550 0.2650 81,283 -0.02(-7.02%)
Dec 31, 2020 0.2850 0.2850 0.2850 0 -0.01(-3.39%)
Dec 30, 2020 0.3000 0.3150 0.2950 0.2950 73,871 -0.01(-1.67%)
Dec 29, 2020 0.2550 0.3150 0.2550 0.3000 365,404 +0.05(+20.00%)
Dec 24, 2020 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Dec 23, 2020 0.2500 0.2500 0.2450 0.2450 11,765 -0.01(-2.00%)
Dec 22, 2020 0.2500 0.2500 0.2450 0.2500 12,500 +0.02(+6.38%)
Dec 21, 2020 0.2350 0.2350 0.2350 300 +0.00(+0.00%)
Dec 18, 2020 0.2400 0.2400 0.2350 0.2350 38,760 +0.00(+2.17%)
Dec 17, 2020 0.2500 0.2500 0.2300 0.2300 54,880 -0.02(-8.00%)
Dec 16, 2020 0.2500 0.2500 0.2500 0.2500 5,596 +0.00(+0.00%)
Dec 15, 2020 0.2450 0.2500 0.2450 0.2500 7,000 +0.01(+2.04%)
Dec 14, 2020 0.2450 0.2450 0.2450 0.2450 46,309 -0.01(-2.00%)
Dec 11, 2020 0.2500 0.2550 0.2400 0.2500 38,266 -0.01(-1.96%)
Dec 10, 2020 0.2550 0.2550 0.2500 0.2550 54,300 +0.00(+0.00%)
Dec 09, 2020 0.2750 0.2850 0.2550 0.2550 64,827 -0.03(-12.07%)
Dec 08, 2020 0.2900 0.2900 0.2900 0.2900 600 +0.01(+5.45%)
Dec 07, 2020 0.3000 0.3000 0.2750 0.2750 39,004 +0.00(+0.00%)
Dec 04, 2020 0.2650 0.2750 0.2650 0.2750 23,011 +0.02(+5.77%)
Dec 03, 2020 0.2600 0.2600 0.2600 0.2600 5,517 +0.01(+1.96%)
Dec 02, 2020 0.2550 0.2550 0.2500 0.2550 54,544 +0.00(+0.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.