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

Northern Graphite Corp (OP: NGPHF )

0.0970 UNCHANGED
Streaming Delayed Price Updated: 1:36 PM EDT, May 22, 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, 2016 0.1800 0.1900 0.1800 0.1846 18,500 -0.00(-0.05%)
Oct 28, 2016 0.1910 0.1910 0.1847 0.1847 9,600 +0.00(+1.21%)
Oct 27, 2016 0.1970 0.2036 0.1825 0.1825 39,299 -0.01(-5.47%)
Oct 26, 2016 0.1950 0.2000 0.1931 0.1931 3,655 -0.00(-2.09%)
Oct 25, 2016 0.1972 0.1972 0.1972 0.1972 4,000 +0.00(+1.13%)
Oct 24, 2016 0.1930 0.1962 0.1910 0.1950 44,548 +0.00(+1.14%)
Oct 21, 2016 0.1916 0.1948 0.1900 0.1928 1,748 -0.00(-2.19%)
Oct 20, 2016 0.2124 0.2124 0.1770 0.1971 76,420 -0.02(-10.40%)
Oct 19, 2016 0.2482 0.2560 0.2110 0.2200 69,160 -0.00(-1.39%)
Oct 18, 2016 0.1930 0.2338 0.1930 0.2231 49,100 +0.02(+11.55%)
Oct 17, 2016 0.2000 0.2000 0.1910 0.2000 32,850 +0.00(+0.00%)
Oct 14, 2016 0.1920 0.2081 0.1920 0.2000 19,063 -0.01(-5.93%)
Oct 13, 2016 0.2400 0.2400 0.1987 0.2126 64,804 -0.01(-5.38%)
Oct 12, 2016 0.2362 0.2400 0.2242 0.2247 21,990 -0.02(-6.37%)
Oct 11, 2016 0.2400 0.2400 0.2247 0.2400 38,600 +0.01(+3.45%)
Oct 10, 2016 0.2320 0.2400 0.2320 0.2320 30,705 -0.01(-3.33%)
Oct 07, 2016 0.2316 0.2500 0.2316 0.2400 17,400 +0.02(+7.18%)
Oct 06, 2016 0.2106 0.2300 0.2100 0.2239 19,856 -0.01(-2.64%)
Oct 05, 2016 0.2300 0.2300 0.2296 0.2300 5,453 +0.00(+1.98%)
Oct 04, 2016 0.2101 0.2300 0.2101 0.2255 5,529 +0.01(+6.34%)
Oct 03, 2016 0.2215 0.2215 0.2121 0.2121 3,702 -0.03(-11.62%)
Sep 30, 2016 0.2300 0.2400 0.2300 0.2400 9,285 +0.00(+0.00%)
Sep 29, 2016 0.2360 0.2400 0.2355 0.2400 37,468 +0.00(+0.00%)
Sep 28, 2016 0.2200 0.2461 0.2046 0.2400 28,638 +0.03(+15.94%)
Sep 27, 2016 0.1984 0.2200 0.1984 0.2070 7,736 -0.01(-3.50%)
Sep 26, 2016 0.2000 0.2222 0.2000 0.2145 14,900 +0.00(+1.90%)
Sep 23, 2016 0.2130 0.2300 0.2100 0.2105 16,750 +0.00(+1.67%)
Sep 22, 2016 0.2200 0.2277 0.2070 0.2070 33,770 -0.01(-3.25%)
Sep 21, 2016 0.2299 0.2299 0.2102 0.2140 20,901 -0.01(-2.73%)
Sep 20, 2016 0.2171 0.2200 0.2171 0.2200 5,550 +0.00(+0.00%)
Sep 19, 2016 0.1970 0.2200 0.1970 0.2200 13,850 +0.02(+8.64%)
Sep 16, 2016 0.2000 0.2100 0.2000 0.2025 20,500 +0.00(+1.25%)
Sep 15, 2016 0.1990 0.2080 0.1880 0.2000 42,050 +0.00(+0.00%)
Sep 14, 2016 0.1991 0.2023 0.1991 0.2000 23,100 -0.01(-3.29%)
Sep 13, 2016 0.2130 0.2267 0.2068 0.2068 30,960 -0.00(-1.52%)
Sep 12, 2016 0.2210 0.2256 0.1800 0.2100 95,995 -0.04(-16.00%)
Sep 09, 2016 0.2200 0.2500 0.2200 0.2500 16,249 +0.03(+11.56%)
Sep 08, 2016 0.2241 0.2241 0.2241 0.2241 4,060 -0.03(-11.74%)
Sep 07, 2016 0.2410 0.2539 0.2390 0.2539 12,500 +0.03(+11.02%)
Sep 06, 2016 0.2400 0.2410 0.2241 0.2287 99,471 -0.02(-7.85%)
Sep 02, 2016 0.2482 0.2482 0.2482 0 +0.02(+9.00%)
Sep 01, 2016 0.2291 0.2300 0.2200 0.2277 64,477 +0.01(+3.50%)
Aug 31, 2016 0.2210 0.2400 0.2200 0.2200 35,051 -0.03(-10.90%)
Aug 30, 2016 0.2520 0.2520 0.2340 0.2469 55,768 -0.01(-3.63%)
Aug 29, 2016 0.2509 0.2562 0.2478 0.2562 23,275 -0.00(-1.73%)
Aug 26, 2016 0.2600 0.2660 0.2521 0.2607 20,415 -0.00(-0.50%)
Aug 25, 2016 0.2518 0.2776 0.2518 0.2620 41,600 -0.01(-4.13%)
Aug 24, 2016 0.2533 0.2733 0.2533 0.2733 2,050 +0.00(+1.55%)
Aug 23, 2016 0.2592 0.2701 0.2592 0.2691 9,172 +0.00(+1.47%)
Aug 22, 2016 0.2647 0.2801 0.2600 0.2652 17,363 -0.02(-8.55%)
Aug 19, 2016 0.2900 0.2900 0.2900 0.2900 4,000 +0.00(+0.00%)
Aug 18, 2016 0.2900 0.2900 0.2800 0.2900 56,105 +0.01(+2.87%)
Aug 17, 2016 0.2765 0.2900 0.2765 0.2819 18,213 +0.00(+0.68%)
Aug 16, 2016 0.2790 0.2880 0.2640 0.2800 176,579 -0.01(-3.11%)
Aug 15, 2016 0.3010 0.3210 0.2890 0.2890 19,293 -0.01(-4.40%)
Aug 12, 2016 0.3000 0.3023 0.2880 0.3023 17,950 +0.01(+3.70%)
Aug 11, 2016 0.2900 0.2963 0.2832 0.2915 44,150 -0.01(-1.85%)
Aug 10, 2016 0.2974 0.3035 0.2967 0.2970 14,551 -0.01(-4.19%)
Aug 09, 2016 0.3100 0.3100 0.2949 0.3100 11,945 +0.02(+6.75%)
Aug 08, 2016 0.3030 0.3059 0.2880 0.2904 21,658 -0.01(-3.17%)
Aug 05, 2016 0.2830 0.3000 0.2830 0.2999 4,810 +0.01(+3.38%)
Aug 04, 2016 0.2940 0.3033 0.2890 0.2901 37,814 -0.00(-0.85%)
Aug 03, 2016 0.2841 0.2926 0.2841 0.2926 8,258 +0.01(+2.88%)
Aug 02, 2016 0.2910 0.3000 0.2844 0.2844 6,700 +0.00(+1.57%)
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.