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 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, May 21, 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, 2023 0.4000 0.4000 0.3800 0.3900 20,255 +0.01(+2.63%)
May 30, 2023 0.4000 0.4000 0.3800 0.3800 195,207 -0.02(-5.00%)
May 29, 2023 0.3900 0.4000 0.3800 0.4000 84,409 +0.01(+2.56%)
May 26, 2023 0.3900 0.3900 0.3700 0.3900 93,350 +0.00(+0.00%)
May 25, 2023 0.3900 0.4000 0.3750 0.3900 126,497 +0.00(+0.00%)
May 24, 2023 0.3750 0.3900 0.3750 0.3900 38,350 +0.02(+4.00%)
May 23, 2023 0.3900 0.3900 0.3750 0.3750 31,367 -0.02(-3.85%)
May 19, 2023 0.3900 0 +0.01(+1.30%)
May 18, 2023 0.3900 0.3950 0.3800 0.3850 25,100 -0.01(-2.04%)
May 17, 2023 0.3900 0.4000 0.3800 0.3930 38,410 -0.02(-4.15%)
May 16, 2023 0.3750 0.4300 0.3750 0.4100 221,521 +0.02(+5.13%)
May 15, 2023 0.4200 0.4350 0.3800 0.3900 408,187 -0.05(-12.36%)
May 12, 2023 0.4400 0.4450 0.4250 0.4450 73,145 +0.00(+0.00%)
May 11, 2023 0.4400 0.4650 0.4350 0.4450 47,400 +0.01(+2.30%)
May 10, 2023 0.4700 0.4700 0.4350 0.4350 109,452 -0.01(-1.14%)
May 09, 2023 0.4750 0.4800 0.4400 0.4400 100,198 -0.04(-8.33%)
May 08, 2023 0.4800 0.4800 0.4800 0.4800 3,704 +0.01(+3.23%)
May 05, 2023 0.4500 0.4700 0.4500 0.4650 27,525 +0.02(+3.33%)
May 04, 2023 0.4600 0.4650 0.4450 0.4500 51,476 -0.01(-2.17%)
May 03, 2023 0.4850 0.4850 0.4600 0.4600 58,591 -0.02(-4.17%)
May 02, 2023 0.4850 0.4850 0.4800 0.4800 52,280 -0.01(-2.04%)
May 01, 2023 0.4900 0.4950 0.4800 0.4900 89,775 +0.01(+2.08%)
Apr 28, 2023 0.4800 0.4800 0.4800 0.4800 9,206 +0.00(+0.00%)
Apr 27, 2023 0.4950 0.4950 0.4800 0.4800 29,261 +0.00(+0.00%)
Apr 26, 2023 0.5100 0.5100 0.4800 0.4800 87,648 -0.02(-4.00%)
Apr 25, 2023 0.5100 0.5100 0.5000 0.5000 70,189 +0.00(+0.00%)
Apr 24, 2023 0.5200 0.5200 0.5000 0.5000 66,755 -0.01(-1.96%)
Apr 21, 2023 0.5200 0.5200 0.5000 0.5100 30,369 +0.00(+0.00%)
Apr 20, 2023 0.5100 0.5200 0.5100 0.5100 129,515 +0.00(+0.00%)
Apr 19, 2023 0.5300 0.5300 0.5100 0.5100 45,635 -0.02(-3.77%)
Apr 18, 2023 0.5500 0.5500 0.5300 0.5300 17,380 -0.01(-1.85%)
Apr 17, 2023 0.5400 0.5500 0.5200 0.5400 40,456 +0.00(+0.00%)
Apr 14, 2023 0.5300 0.5500 0.5300 0.5400 213,186 +0.02(+3.85%)
Apr 13, 2023 0.5500 0.5500 0.5200 0.5200 76,109 -0.02(-3.70%)
Apr 12, 2023 0.5500 0.5500 0.5300 0.5400 48,362 +0.00(+0.00%)
Apr 11, 2023 0.5400 0.5600 0.5350 0.5400 286,039 +0.01(+1.89%)
Apr 10, 2023 0.5400 0.6000 0.5200 0.5300 585,270 +0.05(+9.28%)
Apr 06, 2023 0.4850 0 +0.02(+3.19%)
Apr 05, 2023 0.4700 0.4700 0.4700 0.4700 2,050 +0.00(+0.00%)
Apr 04, 2023 0.5000 0.5000 0.4700 0.4700 125,705 -0.03(-6.00%)
Apr 03, 2023 0.5000 0.5000 0.5000 0.5000 6,851 +0.00(+0.00%)
Mar 31, 2023 0.5200 0.5500 0.5000 0.5000 194,050 -0.02(-3.85%)
Mar 30, 2023 0.5200 0.5400 0.5200 0.5200 28,311 -0.01(-1.89%)
Mar 29, 2023 0.5200 0.5300 0.5200 0.5300 54,000 +0.01(+1.92%)
Mar 28, 2023 0.5000 0.5200 0.5000 0.5200 14,036 +0.02(+4.00%)
Mar 27, 2023 0.5300 0.5400 0.5000 0.5000 20,080 -0.02(-3.85%)
Mar 24, 2023 0.4850 0.5200 0.4850 0.5200 230,247 +0.03(+6.12%)
Mar 23, 2023 0.4550 0.4900 0.4550 0.4900 122,350 +0.03(+7.69%)
Mar 22, 2023 0.4500 0.4750 0.4500 0.4550 8,575 +0.01(+2.25%)
Mar 21, 2023 0.4500 0.4500 0.4400 0.4450 16,500 -0.01(-2.20%)
Mar 20, 2023 0.4600 0.4600 0.4350 0.4550 41,493 +0.02(+3.41%)
Mar 17, 2023 0.4300 0.4500 0.4300 0.4400 36,062 +0.01(+1.15%)
Mar 16, 2023 0.4350 0.4350 0.4300 0.4350 120,125 -0.01(-1.14%)
Mar 15, 2023 0.4650 0.4650 0.4400 0.4400 134,278 -0.01(-2.22%)
Mar 14, 2023 0.4600 0.4700 0.4450 0.4500 116,367 -0.01(-1.10%)
Mar 13, 2023 0.4650 0.4650 0.4500 0.4550 90,043 -0.01(-3.19%)
Mar 10, 2023 0.4750 0.4800 0.4700 0.4700 76,075 -0.01(-1.05%)
Mar 09, 2023 0.4900 0.4900 0.4700 0.4750 171,764 -0.01(-2.06%)
Mar 08, 2023 0.4900 0.4900 0.4750 0.4850 28,180 -0.01(-1.02%)
Mar 07, 2023 0.4950 0.4950 0.4850 0.4900 31,306 -0.01(-1.01%)
Mar 06, 2023 0.5000 0.5000 0.4950 0.4950 29,252 +0.01(+1.02%)
Mar 03, 2023 0.4950 0.5000 0.4900 0.4900 67,074 +0.01(+2.08%)
Mar 02, 2023 0.5000 0.5000 0.4800 0.4800 81,076 +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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.