Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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: 3:41 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 (%)
Jan 31, 2018 0.4750 0.4750 0.4500 0.4500 29,250 -0.01(-2.17%)
Jan 30, 2018 0.4850 0.4850 0.4850 0.4600 51,465 +0.00(+0.00%)
Jan 29, 2018 0.4500 0.4850 0.4500 0.4600 64,230 +0.02(+4.55%)
Jan 26, 2018 0.4800 0.4800 0.4400 0.4400 159,617 -0.04(-8.33%)
Jan 25, 2018 0.4700 0.4900 0.4700 0.4800 43,300 +0.01(+1.05%)
Jan 24, 2018 0.4950 0.4950 0.4650 0.4750 57,620 -0.02(-4.04%)
Jan 23, 2018 0.4950 0.4950 0.4750 0.4950 32,103 -0.01(-1.00%)
Jan 22, 2018 0.5000 0.5000 0.4850 0.5000 100,940 +0.01(+1.01%)
Jan 19, 2018 0.4750 0.4950 0.4750 0.4950 41,540 +0.02(+3.13%)
Jan 18, 2018 0.4950 0.5000 0.4800 0.4800 45,050 -0.01(-2.04%)
Jan 17, 2018 0.4800 0.5000 0.4750 0.4900 83,074 +0.01(+2.08%)
Jan 16, 2018 0.4800 0.5000 0.4800 0.4800 216,300 -0.02(-3.03%)
Jan 15, 2018 0.5000 0.5200 0.4950 0.4950 117,210 +0.01(+1.02%)
Jan 12, 2018 0.5000 0.5100 0.4900 0.4900 51,000 -0.01(-2.00%)
Jan 11, 2018 0.5300 0.5300 0.4900 0.5000 109,648 -0.03(-5.66%)
Jan 10, 2018 0.5200 0.5300 0.5200 0.5300 57,449 +0.04(+8.16%)
Jan 09, 2018 0.5200 0.5300 0.4850 0.4900 107,000 -0.02(-3.92%)
Jan 08, 2018 0.4800 0.5200 0.4800 0.5100 132,679 +0.00(+0.00%)
Jan 05, 2018 0.5100 0.5200 0.4750 0.5100 114,870 +0.01(+2.00%)
Jan 04, 2018 0.4700 0.5100 0.4650 0.5000 129,804 +0.02(+4.17%)
Jan 03, 2018 0.5100 0.5100 0.4700 0.4800 130,871 +0.00(+0.00%)
Jan 02, 2018 0.4900 0.5000 0.4650 0.4800 92,567 -0.01(-1.03%)
Dec 29, 2017 0.4850 0.4850 0.4850 0 +0.02(+5.43%)
Dec 28, 2017 0.4600 0.4600 0.4350 0.4600 109,800 +0.01(+2.22%)
Dec 27, 2017 0.4800 0.4800 0.4400 0.4500 85,515 -0.03(-7.22%)
Dec 22, 2017 0.4800 0.4850 0.4350 0.4850 138,595 -0.01(-1.02%)
Dec 21, 2017 0.4600 0.4900 0.4500 0.4900 31,050 +0.01(+1.03%)
Dec 20, 2017 0.4700 0.4850 0.4600 0.4850 24,914 +0.02(+4.30%)
Dec 19, 2017 0.4800 0.4800 0.4250 0.4650 119,261 +0.00(+0.00%)
Dec 18, 2017 0.4650 0.4700 0.4500 0.4650 124,436 -0.00(-1.06%)
Dec 15, 2017 0.4800 0.4900 0.4600 0.4700 60,841 +0.00(+0.00%)
Dec 14, 2017 0.4450 0.4700 0.4400 0.4700 101,500 +0.03(+6.82%)
Dec 13, 2017 0.4600 0.4600 0.4400 0.4400 93,300 -0.02(-4.35%)
Dec 12, 2017 0.4900 0.4900 0.4550 0.4600 108,800 -0.02(-4.17%)
Dec 11, 2017 0.4700 0.4900 0.4500 0.4800 117,423 +0.01(+3.23%)
Dec 08, 2017 0.4950 0.5200 0.4650 0.4650 103,090 -0.04(-8.82%)
Dec 07, 2017 0.4850 0.5100 0.4700 0.5100 146,099 +0.04(+9.68%)
Dec 06, 2017 0.4850 0.4900 0.4650 0.4650 19,200 +0.00(+0.00%)
Dec 05, 2017 0.4900 0.5000 0.4450 0.4650 207,417 -0.03(-6.06%)
Dec 04, 2017 0.5100 0.5300 0.4850 0.4950 86,686 -0.04(-6.60%)
Dec 01, 2017 0.4950 0.5300 0.4950 0.5300 112,066 +0.01(+1.92%)
Nov 30, 2017 0.5200 0.5200 0.4900 0.5200 71,705 +0.00(+0.00%)
Nov 29, 2017 0.5300 0.5300 0.4900 0.5200 66,952 +0.02(+4.00%)
Nov 28, 2017 0.5100 0.5300 0.4950 0.5000 110,125 -0.01(-1.96%)
Nov 27, 2017 0.5000 0.5400 0.5000 0.5100 117,674 -0.01(-1.92%)
Nov 24, 2017 0.5200 0.5500 0.5100 0.5200 77,750 +0.00(+0.00%)
Nov 23, 2017 0.5400 0.5400 0.5200 0.5200 18,270 +0.00(+0.00%)
Nov 22, 2017 0.5300 0.5400 0.5100 0.5200 90,196 +0.00(+0.00%)
Nov 21, 2017 0.5500 0.5700 0.5200 0.5200 86,500 -0.02(-3.70%)
Nov 20, 2017 0.5100 0.5800 0.5100 0.5400 110,660 +0.01(+1.89%)
Nov 17, 2017 0.5200 0.5300 0.4800 0.5300 61,080 +0.05(+9.28%)
Nov 16, 2017 0.5100 0.5100 0.4600 0.4850 61,400 -0.02(-3.00%)
Nov 15, 2017 0.5300 0.5300 0.5000 0.5000 99,200 -0.04(-7.41%)
Nov 14, 2017 0.5400 0.5500 0.5100 0.5400 115,812 +0.00(+0.00%)
Nov 13, 2017 0.5500 0.5500 0.5000 0.5400 134,290 -0.01(-1.82%)
Nov 10, 2017 0.4600 0.6000 0.4600 0.5500 337,289 +0.10(+22.22%)
Nov 09, 2017 0.4600 0.4600 0.4400 0.4500 181,750 -0.01(-1.10%)
Nov 08, 2017 0.4800 0.5100 0.4500 0.4550 164,206 -0.03(-7.14%)
Nov 07, 2017 0.4950 0.5100 0.4750 0.4900 138,260 +0.00(+0.00%)
Nov 06, 2017 0.5300 0.5400 0.4700 0.4900 246,736 -0.05(-9.26%)
Nov 03, 2017 0.5800 0.5800 0.5400 0.5400 263,229 -0.02(-3.57%)
Nov 02, 2017 0.6000 0.6000 0.5000 0.5600 608,351 -0.03(-5.08%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.