Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Graphite Corp (OP: NGPHF )

0.0960 UNCHANGED
Streaming Delayed Price Updated: 11:23 AM EDT, May 23, 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, 2013 1.180 1.210 1.150 1.190 82,230 -0.06(-4.44%)
Jan 30, 2013 1.340 1.340 1.170 1.245 208,585 -0.06(-4.94%)
Jan 29, 2013 1.340 1.360 1.300 1.310 38,165 -0.03(-2.24%)
Jan 28, 2013 1.313 1.348 1.300 1.340 57,209 +0.04(+3.08%)
Jan 25, 2013 1.380 1.391 1.300 1.300 32,195 -0.07(-5.32%)
Jan 24, 2013 1.393 1.430 1.350 1.373 68,135 -0.03(-1.82%)
Jan 23, 2013 1.350 1.400 1.300 1.398 48,270 +0.11(+8.40%)
Jan 22, 2013 1.450 1.450 1.290 1.290 66,543 -0.09(-6.52%)
Jan 18, 2013 1.367 1.440 1.350 1.380 149,868 +0.06(+4.55%)
Jan 17, 2013 1.290 1.330 1.230 1.320 96,830 +0.06(+5.01%)
Jan 16, 2013 1.220 1.275 1.220 1.257 49,850 +0.08(+6.53%)
Jan 15, 2013 1.265 1.270 1.180 1.180 23,704 +0.00(+0.00%)
Jan 14, 2013 1.155 1.202 1.155 1.180 22,770 +0.00(+0.37%)
Jan 12, 2013 1.175 1.220 1.110 1.176 101,049 +0.00(+0.00%)
Jan 11, 2013 1.175 1.220 1.110 1.176 101,049 -0.04(-3.55%)
Jan 10, 2013 1.218 1.220 1.120 1.219 32,308 +0.04(+3.15%)
Jan 09, 2013 1.350 1.370 1.164 1.182 255,608 -0.10(-7.98%)
Jan 08, 2013 1.185 1.284 1.110 1.284 73,582 +0.17(+15.08%)
Jan 07, 2013 1.039 1.126 1.030 1.116 67,400 +0.05(+4.30%)
Jan 04, 2013 1.085 1.110 1.054 1.070 41,383 -0.03(-2.73%)
Jan 03, 2013 1.012 1.130 1.000 1.100 61,030 +0.09(+8.91%)
Jan 02, 2013 1.050 1.100 0.9900 1.010 173,940 -0.09(-8.18%)
Dec 31, 2012 1.230 1.240 0.9790 1.100 174,350 -0.08(-6.52%)
Dec 28, 2012 1.222 1.540 1.142 1.177 361,660 -0.00(-0.28%)
Dec 27, 2012 1.090 1.209 1.090 1.180 90,572 +0.10(+9.26%)
Dec 26, 2012 1.070 1.080 1.040 1.080 69,098 +0.01(+0.53%)
Dec 24, 2012 1.043 1.074 1.000 1.074 59,942 +0.04(+4.30%)
Dec 21, 2012 1.070 1.070 0.9442 1.030 136,400 +0.01(+1.20%)
Dec 20, 2012 1.010 1.020 0.9442 1.018 141,699 +0.08(+8.86%)
Dec 19, 2012 0.8870 1.078 0.8870 0.9350 194,851 +0.04(+4.12%)
Dec 18, 2012 0.7360 0.8990 0.7150 0.8980 170,535 +0.19(+26.48%)
Dec 17, 2012 0.6140 0.7170 0.6140 0.7100 136,843 +0.12(+21.28%)
Dec 14, 2012 0.6000 0.6111 0.5854 0.5854 50,650 -0.02(-3.49%)
Dec 13, 2012 0.6350 0.6350 0.5850 0.6066 13,930 -0.02(-3.71%)
Dec 12, 2012 0.6163 0.6350 0.6150 0.6300 31,264 +0.02(+2.44%)
Dec 11, 2012 0.6360 0.6490 0.6056 0.6150 58,400 -0.03(-4.07%)
Dec 10, 2012 0.6758 0.6950 0.6400 0.6411 165,675 -0.04(-6.07%)
Dec 07, 2012 0.6730 0.6830 0.6520 0.6825 51,750 +0.03(+5.00%)
Dec 06, 2012 0.6610 0.6810 0.6500 0.6500 23,146 -0.03(-4.55%)
Dec 05, 2012 0.6900 0.6900 0.6582 0.6810 29,847 -0.01(-1.30%)
Dec 04, 2012 0.6910 0.6910 0.6630 0.6900 15,600 +0.02(+3.43%)
Nov 30, 2012 0.6464 0.6671 0.6385 0.6671 24,375 +0.01(+1.08%)
Nov 29, 2012 0.6600 0.6810 0.6490 0.6600 30,225 +0.00(+0.38%)
Nov 28, 2012 0.6655 0.6700 0.6475 0.6575 39,820 +0.02(+2.73%)
Nov 27, 2012 0.6500 0.6684 0.6400 0.6400 16,200 -0.01(-1.31%)
Nov 26, 2012 0.6610 0.6700 0.6480 0.6485 42,738 -0.02(-3.21%)
Nov 24, 2012 0.6600 0.6700 0.6600 0.6700 6,850 +0.00(+0.00%)
Nov 23, 2012 0.6600 0.6700 0.6600 0.6700 6,850 +0.01(+0.75%)
Nov 21, 2012 0.6500 0.7100 0.6400 0.6650 76,550 -0.03(-5.00%)
Nov 20, 2012 0.7550 0.7580 0.7000 0.7000 52,150 -0.06(-7.65%)
Nov 19, 2012 0.6690 0.7580 0.6490 0.7580 53,675 +0.10(+15.73%)
Nov 16, 2012 0.6250 0.6740 0.6055 0.6550 17,000 +0.01(+1.79%)
Nov 15, 2012 0.7050 0.7150 0.6435 0.6435 82,344 -0.07(-9.62%)
Nov 14, 2012 0.7230 0.7555 0.7030 0.7120 42,401 -0.04(-5.76%)
Nov 13, 2012 0.7700 0.7700 0.7155 0.7555 123,521 -0.00(-0.59%)
Nov 12, 2012 0.7800 0.7900 0.7500 0.7600 52,870 -0.03(-3.18%)
Nov 09, 2012 0.7660 0.7850 0.7500 0.7850 49,075 +0.02(+2.61%)
Nov 08, 2012 0.7780 0.7950 0.7650 0.7650 34,650 -0.02(-1.92%)
Nov 07, 2012 0.8025 0.8080 0.7550 0.7800 76,720 -0.01(-0.64%)
Nov 06, 2012 0.8100 0.8210 0.7850 0.7850 13,700 -0.02(-2.85%)
Nov 05, 2012 0.8065 0.8100 0.7800 0.8080 33,685 +0.01(+1.00%)
Nov 02, 2012 0.8380 0.8480 0.7990 0.8000 50,075 -0.03(-3.38%)
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.