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 (%)
Oct 31, 2014 0.6784 0.6880 0.6600 0.6880 34,326 +0.00(+0.58%)
Oct 30, 2014 0.6900 0.6900 0.6650 0.6840 12,898 +0.00(+0.59%)
Oct 29, 2014 0.6890 0.6890 0.6800 0.6800 27,635 +0.00(+0.00%)
Oct 28, 2014 0.6800 0.6800 0.6670 0.6800 32,395 +0.00(+0.00%)
Oct 27, 2014 0.6720 0.6700 0.6700 0.6800 19,860 +0.01(+1.49%)
Oct 24, 2014 0.6900 0.6900 0.6650 0.6700 44,435 -0.03(-4.29%)
Oct 23, 2014 0.6880 0.7136 0.6720 0.7000 32,552 -0.01(-0.99%)
Oct 22, 2014 0.7500 0.7500 0.7027 0.7070 11,546 -0.00(-0.28%)
Oct 21, 2014 0.6990 0.7185 0.6990 0.7090 9,432 +0.03(+4.42%)
Oct 20, 2014 0.6900 0.7040 0.6600 0.6790 43,838 -0.02(-2.44%)
Oct 17, 2014 0.7028 0.7148 0.6900 0.6960 50,958 -0.00(-0.57%)
Oct 16, 2014 0.6910 0.7060 0.6910 0.7000 31,850 -0.01(-1.41%)
Oct 15, 2014 0.7355 0.7570 0.6900 0.7100 142,786 -0.04(-5.33%)
Oct 14, 2014 0.7510 0.7960 0.7425 0.7500 40,086 +0.02(+2.74%)
Oct 13, 2014 0.7450 0.7502 0.7300 0.7300 48,576 -0.02(-2.14%)
Oct 10, 2014 0.7500 0.7700 0.7450 0.7460 35,188 -0.03(-3.62%)
Oct 09, 2014 0.7680 0.8150 0.7580 0.7740 37,772 +0.01(+1.80%)
Oct 08, 2014 0.7650 0.8010 0.7603 0.7603 132,867 -0.02(-2.77%)
Oct 07, 2014 0.7550 0.7820 0.7500 0.7820 17,650 +0.03(+3.58%)
Oct 06, 2014 0.7564 0.7564 0.7400 0.7550 39,010 +0.02(+2.44%)
Oct 03, 2014 0.7350 0.7670 0.7140 0.7370 56,600 +0.01(+0.96%)
Oct 02, 2014 0.7700 0.7847 0.7300 0.7300 91,265 -0.07(-8.75%)
Oct 01, 2014 0.8160 0.8370 0.8000 0.8000 42,340 -0.01(-1.03%)
Sep 30, 2014 0.8200 0.8500 0.7770 0.8083 28,430 -0.01(-1.43%)
Sep 29, 2014 0.7500 0.8649 0.7300 0.8200 47,788 +0.08(+10.74%)
Sep 26, 2014 0.7500 0.7600 0.7330 0.7405 58,035 -0.02(-2.57%)
Sep 25, 2014 0.8000 0.8580 0.7420 0.7600 144,070 -0.02(-2.94%)
Sep 24, 2014 0.9050 0.9050 0.7830 0.7830 69,239 -0.11(-12.71%)
Sep 23, 2014 0.8840 0.9100 0.8700 0.8970 58,625 +0.03(+3.42%)
Sep 22, 2014 0.8200 0.8673 0.8200 0.8673 131,897 +0.03(+3.99%)
Sep 19, 2014 0.8000 0.8460 0.8000 0.8340 67,453 +0.01(+1.57%)
Sep 18, 2014 0.8090 0.8437 0.8000 0.8211 209,129 -0.02(-2.31%)
Sep 17, 2014 0.8630 0.8638 0.8100 0.8405 171,992 -0.03(-3.50%)
Sep 16, 2014 0.9496 0.9590 0.8500 0.8710 192,771 -0.08(-7.95%)
Sep 15, 2014 0.9750 0.9820 0.9450 0.9462 90,509 -0.02(-2.25%)
Sep 12, 2014 1.050 1.050 0.9680 0.9680 139,791 -0.07(-6.93%)
Sep 11, 2014 1.050 1.050 1.020 1.040 45,443 -0.01(-0.85%)
Sep 10, 2014 1.030 1.050 1.016 1.049 95,277 +0.02(+1.66%)
Sep 09, 2014 0.9970 1.040 0.9740 1.032 96,025 +0.02(+2.17%)
Sep 08, 2014 1.035 1.040 0.9970 1.010 101,923 -0.01(-0.56%)
Sep 05, 2014 1.030 1.050 1.010 1.016 88,073 -0.02(-2.34%)
Sep 04, 2014 1.050 1.074 1.030 1.040 77,328 -0.03(-2.80%)
Sep 03, 2014 1.000 1.070 1.000 1.070 25,932 +0.07(+7.00%)
Sep 02, 2014 1.040 1.070 1.000 1.000 121,664 -0.05(-4.76%)
Aug 29, 2014 1.050 1.050 1.050 0 +0.02(+1.94%)
Aug 28, 2014 1.070 1.081 1.030 1.030 97,777 -0.04(-3.74%)
Aug 27, 2014 1.070 1.099 1.020 1.070 66,643 +0.01(+0.94%)
Aug 26, 2014 1.080 1.080 1.060 1.060 36,996 +0.01(+0.95%)
Aug 25, 2014 1.052 1.092 1.020 1.050 102,862 +0.00(+0.13%)
Aug 22, 2014 1.050 1.050 1.020 1.049 36,196 +0.03(+2.80%)
Aug 21, 2014 1.009 1.040 0.9900 1.020 43,412 +0.00(+0.00%)
Aug 20, 2014 0.9730 1.058 0.9640 1.020 137,798 +0.02(+2.00%)
Aug 19, 2014 1.040 1.050 0.9900 1.000 133,473 -0.03(-2.91%)
Aug 18, 2014 1.090 1.110 1.012 1.030 59,557 -0.02(-1.90%)
Aug 15, 2014 1.050 1.100 1.030 1.050 86,840 +0.00(+0.00%)
Aug 14, 2014 1.150 1.150 1.026 1.050 191,833 -0.10(-8.70%)
Aug 13, 2014 1.180 1.220 1.120 1.150 205,123 -0.03(-2.54%)
Aug 12, 2014 1.100 1.240 1.070 1.180 266,752 +0.09(+8.36%)
Aug 11, 2014 1.120 1.140 1.024 1.089 153,677 -0.01(-1.00%)
Aug 08, 2014 1.180 1.180 1.090 1.100 124,128 -0.05(-3.98%)
Aug 07, 2014 1.180 1.190 1.130 1.146 131,183 -0.01(-1.24%)
Aug 06, 2014 1.187 1.200 1.150 1.160 190,759 +0.02(+1.61%)
Aug 05, 2014 1.150 1.216 1.123 1.142 284,912 +0.02(+1.93%)
Aug 04, 2014 1.080 1.150 1.080 1.120 243,198 +0.05(+4.67%)
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.