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

Northern Graphite Corp (OP: NGPHF )

0.0900 -0.0060 (-6.25%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 24, 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, 2017 0.4364 0.5378 0.4364 0.5079 964,269 +0.09(+21.39%)
Oct 30, 2017 0.3950 0.4638 0.3800 0.4184 1,290,733 +0.05(+12.62%)
Oct 27, 2017 0.3800 0.4137 0.3635 0.3715 438,283 -0.00(-0.54%)
Oct 26, 2017 0.3453 0.4000 0.3453 0.3735 589,332 +0.03(+7.67%)
Oct 25, 2017 0.3900 0.4204 0.3208 0.3469 870,721 -0.04(-11.05%)
Oct 24, 2017 0.3025 0.4200 0.2901 0.3900 1,336,479 +0.10(+35.08%)
Oct 23, 2017 0.2270 0.3185 0.2250 0.2887 1,048,758 +0.07(+34.28%)
Oct 20, 2017 0.2000 0.2159 0.1853 0.2150 246,526 +0.02(+11.40%)
Oct 19, 2017 0.2000 0.2000 0.1900 0.1930 38,500 -0.02(-8.10%)
Oct 18, 2017 0.2021 0.2100 0.2021 0.2100 24,017 +0.01(+5.00%)
Oct 17, 2017 0.2050 0.2190 0.2000 0.2000 50,302 -0.01(-4.76%)
Oct 16, 2017 0.2025 0.2300 0.2025 0.2100 65,103 -0.01(-2.33%)
Oct 13, 2017 0.2166 0.2166 0.2110 0.2150 9,402 -0.01(-3.33%)
Oct 12, 2017 0.2116 0.2300 0.2116 0.2224 2,980 +0.00(+2.14%)
Oct 11, 2017 0.2181 0.2181 0.2177 0.2177 5,175 -0.00(-0.67%)
Oct 10, 2017 0.2120 0.2290 0.2120 0.2192 18,220 +0.01(+6.41%)
Oct 09, 2017 0.2100 0.2320 0.2050 0.2060 83,620 -0.01(-3.87%)
Oct 06, 2017 0.2153 0.2200 0.2113 0.2143 73,499 -0.01(-2.59%)
Oct 05, 2017 0.2282 0.2282 0.2196 0.2200 9,000 +0.00(+0.00%)
Oct 04, 2017 0.2290 0.2300 0.2111 0.2200 35,701 +0.01(+4.71%)
Oct 03, 2017 0.2101 0.2101 0.2101 0.2101 9,553 -0.01(-3.09%)
Oct 02, 2017 0.2142 0.2168 0.2062 0.2168 28,026 +0.01(+5.50%)
Sep 29, 2017 0.2150 0.2166 0.2053 0.2055 35,961 -0.01(-2.61%)
Sep 28, 2017 0.2110 0.2110 0.2110 0.2110 3,582 -0.00(-0.47%)
Sep 27, 2017 0.2091 0.2290 0.2091 0.2120 15,065 -0.02(-7.10%)
Sep 26, 2017 0.2093 0.2320 0.2093 0.2282 24,100 +0.01(+5.65%)
Sep 25, 2017 0.2050 0.2217 0.2050 0.2160 34,315 +0.00(+0.47%)
Sep 22, 2017 0.2150 0.2175 0.2150 0.2150 30,250 -0.01(-3.59%)
Sep 21, 2017 0.2207 0.2230 0.2150 0.2230 5,430 +0.01(+3.72%)
Sep 20, 2017 0.2160 0.2228 0.2100 0.2150 17,250 +0.00(+0.00%)
Sep 19, 2017 0.2160 0.2232 0.2150 0.2150 38,200 -0.02(-6.52%)
Sep 18, 2017 0.2320 0.2320 0.2160 0.2300 14,519 -0.00(-0.82%)
Sep 15, 2017 0.2247 0.2319 0.2200 0.2319 20,519 +0.01(+5.78%)
Sep 14, 2017 0.2250 0.2295 0.2160 0.2192 10,995 +0.00(+1.02%)
Sep 13, 2017 0.2315 0.2315 0.2170 0.2170 9,200 -0.01(-6.26%)
Sep 12, 2017 0.2336 0.2336 0.2315 0.2315 8,840 +0.01(+6.49%)
Sep 11, 2017 0.2161 0.2238 0.2151 0.2174 10,500 -0.01(-3.51%)
Sep 08, 2017 0.2260 0.2383 0.2136 0.2253 62,800 +0.01(+3.69%)
Sep 07, 2017 0.2118 0.2173 0.2112 0.2173 15,003 +0.01(+2.98%)
Sep 06, 2017 0.2236 0.2370 0.2110 0.2110 76,550 -0.00(-0.99%)
Sep 05, 2017 0.2242 0.2286 0.2080 0.2131 52,560 +0.00(+0.47%)
Sep 01, 2017 0.2150 0.2229 0.2121 0.2121 31,285 -0.00(-1.35%)
Aug 31, 2017 0.2058 0.2340 0.2058 0.2150 35,600 -0.01(-5.66%)
Aug 30, 2017 0.2150 0.2319 0.2070 0.2279 50,706 +0.02(+7.30%)
Aug 29, 2017 0.2285 0.2300 0.2124 0.2124 37,000 +0.00(+1.14%)
Aug 28, 2017 0.2210 0.2285 0.2100 0.2100 13,227 -0.02(-9.33%)
Aug 25, 2017 0.2300 0.2316 0.2300 0.2316 1,537 +0.01(+4.56%)
Aug 24, 2017 0.2200 0.2215 0.2188 0.2215 8,500 +0.01(+5.48%)
Aug 23, 2017 0.2100 0.2100 0.2100 0.2100 5,900 -0.02(-6.67%)
Aug 22, 2017 0.2101 0.2300 0.2101 0.2250 13,008 +0.02(+7.14%)
Aug 21, 2017 0.2200 0.2200 0.2100 0.2100 19,683 -0.01(-4.55%)
Aug 18, 2017 0.2300 0.2300 0.2128 0.2200 11,050 -0.00(-0.90%)
Aug 17, 2017 0.2100 0.2220 0.2100 0.2220 13,500 +0.01(+5.09%)
Aug 16, 2017 0.2146 0.2200 0.2100 0.2112 20,443 -0.00(-0.71%)
Aug 15, 2017 0.2050 0.2127 0.2006 0.2127 48,226 +0.00(+1.31%)
Aug 14, 2017 0.2100 0.2149 0.2026 0.2100 31,355 +0.01(+2.60%)
Aug 11, 2017 0.2100 0.2100 0.2047 0.2047 3,500 -0.01(-2.53%)
Aug 10, 2017 0.2300 0.2300 0.2100 0.2100 38,526 -0.02(-8.93%)
Aug 09, 2017 0.2306 0.2306 0.2306 0.2306 500 +0.01(+4.34%)
Aug 08, 2017 0.2200 0.2300 0.2010 0.2210 38,613 +0.00(+0.45%)
Aug 07, 2017 0.2300 0.2300 0.2200 0.2200 14,300 +0.00(+1.20%)
Aug 04, 2017 0.2100 0.2174 0.2100 0.2174 8,663 +0.01(+3.52%)
Aug 03, 2017 0.2100 0.2100 0.2100 0.2100 1,500 +0.01(+2.44%)
Aug 02, 2017 0.2100 0.2100 0.2050 0.2050 2,635 -0.00(-0.15%)
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.