Northern Graphite Corp (NGC)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 27.2727272727 | 0.055 | 0.11 | 0.055 | 217150 | 0.08235737 | CS |
| 4 | -0.015 | -17.6470588235 | 0.085 | 0.11 | 0.045 | 156431 | 0.06953301 | CS |
| 12 | -0.065 | -48.1481481481 | 0.135 | 0.135 | 0.045 | 116629 | 0.08315597 | CS |
| 26 | -0.11 | -61.1111111111 | 0.18 | 0.19 | 0.045 | 93294 | 0.10552128 | CS |
| 52 | -0.18 | -72 | 0.25 | 0.36 | 0.045 | 116336 | 0.18020229 | CS |
| 156 | -0.315 | -81.8181818182 | 0.385 | 0.94 | 0.045 | 98897 | 0.42074528 | CS |
| 260 | -0.015 | -17.6470588235 | 0.085 | 0.94 | 0.045 | 88319 | 0.39060105 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727127600 | 0.08 | -0.01 | -11.11 | 0.095 | 0.095 | 0.075 | 224722 |
| 1726868400 | 0.09 | 0.03 | 50.00 | 0.06 | 0.11 | 0.055 | 641578 |
| 1726782000 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 65900 |
| 1726695600 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 106551 |
| 1726609200 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 47000 |
| 1726522800 | 0.055 | 0 | 0.00 | 0.065 | 0.065 | 0.045 | 311300 |
| 1726263600 | 0.055 | -0.01 | -15.38 | 0.055 | 0.06 | 0.055 | 117326 |
| 1726177200 | 0.065 | 0.005 | 8.33 | 0.055 | 0.065 | 0.055 | 45100 |
| 1726090800 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 15320 |
| 1726004400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1725918000 | 0.055 | -0.01 | -15.38 | 0.055 | 0.06 | 0.055 | 262126 |
| 1725658800 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.06 | 163530 |
| 1725572400 | 0.06 | -0.01 | -14.29 | 0.07 | 0.07 | 0.055 | 242847 |
| 1725486000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 5345 |
| 1725399600 | 0.07 | -0.01 | -12.50 | 0.07 | 0.075 | 0.065 | 76601 |
| 1725054000 | 0.08 | 0.01 | 14.29 | 0.08 | 0.08 | 0.08 | 1000 |
| 1724967600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 6396 |
| 1724881200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.065 | 385990 |
| 1724794800 | 0.07 | -0.01 | -12.50 | 0.085 | 0.085 | 0.07 | 198303 |
| 1724708400 | 0.08 | 0.005 | 6.67 | 0.08 | 0.135 | 0.08 | 341102 |
| 1724449200 | 0.075 | -0.005 | -6.25 | 0.075 | 0.08 | 0.075 | 158812 |
| 1724362800 | 0.08 | 0.01 | 14.29 | 0.075 | 0.08 | 0.07 | 29005 |
| 1724276400 | 0.07 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 187650 |
| 1724190000 | 0.07 | -0.005 | -6.67 | 0.075 | 0.08 | 0.065 | 259300 |
| 1724103600 | 0.075 | -0.005 | -6.25 | 0.085 | 0.085 | 0.075 | 125758 |
| 1723844400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 102750 |
| 1723758000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 141080 |
| 1723671600 | 0.08 | -0.01 | -11.11 | 0.095 | 0.095 | 0.075 | 439229 |
| 1723585200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 102794 |
| 1723498800 | 0.09 | -0.015 | -14.29 | 0.1 | 0.1 | 0.09 | 100016 |
| 1723239600 | 0.105 | -0.005 | -4.55 | 0.1 | 0.11 | 0.1 | 30114 |
| 1723153200 | 0.11 | 0.025 | 29.41 | 0.09 | 0.11 | 0.09 | 71502 |
| 1723066800 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.085 | 53550 |
| 1722980400 | 0.09 | -0.01 | -10.00 | 0.1 | 0.1 | 0.09 | 131579 |
| 1722634800 | 0.1 | -0.005 | -4.76 | 0.105 | 0.105 | 0.1 | 23500 |
| 1722548400 | 0.105 | -0.01 | -8.70 | 0.105 | 0.115 | 0.105 | 44171 |
| 1722462000 | 0.115 | 0.005 | 4.55 | 0.11 | 0.115 | 0.11 | 60452 |
| 1722375600 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.105 | 112661 |
| 1722289200 | 0.11 | -0.005 | -4.35 | 0.115 | 0.115 | 0.11 | 14548 |
| 1722030000 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 58500 |
| 1721943600 | 0.115 | 0.005 | 4.55 | 0.115 | 0.13 | 0.11 | 72918 |
| 1721857200 | 0.11 | -0.005 | -4.35 | 0.115 | 0.115 | 0.11 | 189100 |
| 1721770800 | 0.115 | -0.005 | -4.17 | 0.13 | 0.13 | 0.11 | 207700 |
| 1721684400 | 0.12 | 0 | 0.00 | 0.13 | 0.13 | 0.12 | 8950 |
| 1721425200 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 50 |
| 1721338800 | 0.12 | 0 | 0.00 | 0.125 | 0.125 | 0.12 | 57201 |
| 1721252400 | 0.12 | -0.005 | -4.00 | 0.12 | 0.125 | 0.12 | 56601 |
| 1721166000 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1721079600 | 0.125 | -0.01 | -7.41 | 0.135 | 0.135 | 0.125 | 105686 |
| 1720820400 | 0.135 | 0.005 | 3.85 | 0.135 | 0.135 | 0.135 | 12293 |
| 1720734000 | 0.13 | 0.015 | 13.04 | 0.125 | 0.13 | 0.115 | 189607 |
| 1720647600 | 0.115 | 0.005 | 4.55 | 0.115 | 0.115 | 0.115 | 17000 |
| 1720561200 | 0.11 | -0.005 | -4.35 | 0.115 | 0.115 | 0.11 | 12500 |
| 1720474800 | 0.115 | 0 | 0.00 | 0.12 | 0.12 | 0.11 | 12536 |
| 1720215600 | 0.115 | -0.005 | -4.17 | 0.11 | 0.115 | 0.11 | 19525 |
| 1720129200 | 0.12 | 0.005 | 4.35 | 0.12 | 0.12 | 0.12 | 5238 |
| 1720042800 | 0.115 | 0 | 0.00 | 0.11 | 0.115 | 0.11 | 14310 |
| 1719956400 | 0.115 | -0.01 | -8.00 | 0.135 | 0.135 | 0.11 | 103428 |
| 1719610800 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 8500 |
| 1719524400 | 0.125 | 0.01 | 8.70 | 0.12 | 0.135 | 0.12 | 121500 |
| 1719438000 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 13500 |
| 1719351600 | 0.115 | 0.005 | 4.55 | 0.105 | 0.115 | 0.1 | 171589 |
| 1719265200 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 32310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
