ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Northern Graphite Corp (TSV:NGC)

0.2500 +0.0050 (+2.04%)
Streaming Delayed Price Updated: 3:52 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 0.2400 0.2550 0.2350 0.2500 401,895 +0.01(+2.04%)
Jan 08, 2026 0.2450 0.2500 0.2350 0.2450 253,516 -0.01(-2.00%)
Jan 07, 2026 0.2350 0.2500 0.2350 0.2500 607,112 +0.03(+13.64%)
Jan 06, 2026 0.2350 0.2450 0.2150 0.2200 961,868 -0.01(-6.38%)
Jan 05, 2026 0.2100 0.2450 0.2000 0.2350 1,046,898 +0.03(+17.50%)
Jan 02, 2026 0.1800 0.2100 0.1800 0.2000 319,299 +0.02(+11.11%)
Dec 31, 2025 0.1800 0 +0.00(+0.00%)
Dec 30, 2025 0.1900 0.1900 0.1750 0.1800 179,573 +0.00(+0.00%)
Dec 29, 2025 0.1700 0.2300 0.1700 0.1800 710,583 +0.01(+2.86%)
Dec 24, 2025 0.1750 0 +0.00(+2.94%)
Dec 23, 2025 0.1650 0.1700 0.1600 0.1700 157,529 +0.01(+3.03%)
Dec 22, 2025 0.1650 0.1650 0.1600 0.1650 72,448 +0.00(+0.00%)
Dec 19, 2025 0.1650 0.1700 0.1650 0.1650 40,334 +0.00(+0.00%)
Dec 18, 2025 0.1650 0.1700 0.1600 0.1650 108,687 +0.01(+3.13%)
Dec 17, 2025 0.1650 0.1650 0.1600 0.1600 115,729 -0.01(-3.03%)
Dec 16, 2025 0.1650 0.1700 0.1650 0.1650 107,559 +0.00(+0.00%)
Dec 15, 2025 0.1800 0.1800 0.1650 0.1650 167,824 -0.01(-8.33%)
Dec 12, 2025 0.1700 0.1850 0.1700 0.1800 399,637 +0.01(+9.09%)
Dec 11, 2025 0.1550 0.1700 0.1500 0.1650 250,333 +0.01(+6.45%)
Dec 10, 2025 0.1600 0.1600 0.1500 0.1550 156,951 -0.01(-3.13%)
Dec 09, 2025 0.1600 0.1700 0.1550 0.1600 285,360 -0.01(-3.03%)
Dec 08, 2025 0.1650 0.1750 0.1600 0.1650 187,592 -0.01(-2.94%)
Dec 05, 2025 0.1700 0.1850 0.1650 0.1700 378,203 +0.00(+0.00%)
Dec 04, 2025 0.1650 0.1700 0.1600 0.1700 156,596 +0.01(+6.25%)
Dec 03, 2025 0.1750 0.1850 0.1600 0.1600 431,218 -0.02(-11.11%)
Dec 02, 2025 0.1950 0.1950 0.1750 0.1800 476,460 -0.01(-5.26%)
Dec 01, 2025 0.1950 0.1950 0.1900 0.1900 59,185 +0.00(+0.00%)
Nov 28, 2025 0.1900 0.2000 0.1900 0.1900 62,550 +0.01(+2.70%)
Nov 27, 2025 0.1950 0.1950 0.1850 0.1850 93,609 -0.01(-2.63%)
Nov 26, 2025 0.1900 0.1950 0.1850 0.1900 119,498 -0.01(-5.00%)
Nov 25, 2025 0.2150 0.2150 0.1950 0.2000 70,462 -0.01(-4.76%)
Nov 24, 2025 0.2050 0.2200 0.1900 0.2100 173,251 +0.01(+7.69%)
Nov 21, 2025 0.2000 0.2000 0.1900 0.1950 77,203 -0.01(-4.88%)
Nov 20, 2025 0.2050 0.2150 0.1900 0.2050 308,005 -0.01(-4.65%)
Nov 19, 2025 0.2200 0.2200 0.2000 0.2150 103,019 +0.01(+7.50%)
Nov 18, 2025 0.2000 0.2150 0.2000 0.2000 181,143 +0.01(+2.56%)
Nov 17, 2025 0.2200 0.2200 0.1900 0.1950 287,906 -0.01(-7.14%)
Nov 14, 2025 0.2250 0.2250 0.1900 0.2100 445,151 -0.01(-5.83%)
Nov 13, 2025 0.2400 0.2600 0.2100 0.2230 807,691 -0.01(-5.11%)
Nov 12, 2025 0.2150 0.2350 0.1800 0.2350 562,359 +0.02(+11.90%)
Nov 11, 2025 0.2350 0.2350 0.2100 0.2100 134,358 -0.01(-4.55%)
Nov 10, 2025 0.2250 0.2350 0.2100 0.2200 238,385 +0.00(+0.00%)
Nov 07, 2025 0.2100 0.2400 0.2100 0.2200 247,685 +0.02(+10.00%)
Nov 06, 2025 0.2000 0.2050 0.1950 0.2000 67,959 +0.01(+2.56%)
Nov 05, 2025 0.2000 0.2150 0.1800 0.1950 147,683 -0.01(-7.14%)
Nov 04, 2025 0.2100 0.2150 0.1900 0.2100 553,351 +0.01(+7.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.