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 (%)
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%)
Nov 01, 2012 0.7900 0.8360 0.7860 0.8280 93,420 +0.03(+4.41%)
Oct 31, 2012 0.8650 0.8650 0.7850 0.7930 180,663 -0.06(-7.47%)
Oct 26, 2012 0.8570 0.8570 0.8570 0 +0.01(+1.06%)
Oct 25, 2012 0.8730 0.8885 0.8480 0.8480 15,847 -0.00(-0.24%)
Oct 24, 2012 0.8715 0.8715 0.8500 0.8500 12,294 -0.01(-1.05%)
Oct 23, 2012 0.8500 0.8700 0.8460 0.8590 13,185 +0.01(+1.06%)
Oct 19, 2012 0.8600 0.8600 0.8200 0.8500 33,900 -0.01(-1.16%)
Oct 18, 2012 0.8730 0.8730 0.8200 0.8600 23,465 -0.01(-1.60%)
Oct 17, 2012 0.8615 0.9000 0.8500 0.8740 85,311 +0.00(+0.46%)
Oct 16, 2012 0.8780 0.8960 0.8650 0.8700 38,544 -0.02(-2.58%)
Oct 15, 2012 0.9230 0.9230 0.8850 0.8930 47,555 +0.00(+0.34%)
Oct 12, 2012 0.8910 0.9150 0.8900 0.8900 42,910 +0.00(+0.00%)
Oct 11, 2012 0.8800 0.9150 0.8800 0.8900 11,600 +0.01(+1.19%)
Oct 10, 2012 0.9200 0.9355 0.8740 0.8795 49,750 -0.02(-2.71%)
Oct 09, 2012 0.9265 0.9400 0.9040 0.9040 37,550 -0.03(-3.52%)
Oct 08, 2012 0.9000 0.9380 0.9000 0.9370 37,707 +0.01(+1.41%)
Oct 06, 2012 0.9300 0.9370 0.9240 0.9240 20,975 +0.00(+0.00%)
Oct 05, 2012 0.9300 0.9370 0.9240 0.9240 20,975 -0.01(-0.65%)
Oct 04, 2012 0.9380 0.9400 0.9080 0.9300 29,200 +0.02(+2.09%)
Oct 03, 2012 0.8970 0.9160 0.8780 0.9110 26,200 +0.01(+1.22%)
Oct 02, 2012 0.9500 0.9520 0.9000 0.9000 21,940 +0.01(+1.29%)
Oct 01, 2012 0.8900 0.9020 0.8700 0.8885 42,015 +0.02(+2.13%)
Sep 28, 2012 0.9220 0.9220 0.8410 0.8700 55,226 -0.05(-5.49%)
Sep 27, 2012 0.8900 0.9205 0.8840 0.9205 19,293 +0.04(+4.01%)
Sep 26, 2012 0.9100 0.9100 0.8470 0.8850 75,375 -0.02(-1.99%)
Sep 25, 2012 0.9570 0.9570 0.9030 0.9030 18,434 -0.05(-5.54%)
Sep 24, 2012 0.9830 0.9830 0.9400 0.9560 24,900 -0.03(-3.43%)
Sep 21, 2012 0.9910 1.000 0.9700 0.9900 32,380 -0.01(-0.90%)
Sep 20, 2012 0.9660 0.9990 0.9650 0.9990 21,885 +0.03(+2.78%)
Sep 19, 2012 1.030 1.030 0.9690 0.9720 35,281 -0.06(-5.63%)
Sep 18, 2012 1.050 1.050 0.9895 1.030 17,200 -0.02(-1.53%)
Sep 17, 2012 1.044 1.070 1.027 1.046 13,400 -0.00(-0.38%)
Sep 14, 2012 1.028 1.061 1.010 1.050 48,935 +0.02(+1.99%)
Sep 13, 2012 0.9950 1.030 0.9950 1.030 9,351 +0.03(+2.95%)
Sep 12, 2012 1.006 1.030 0.9680 1.000 12,000 +0.03(+3.20%)
Sep 11, 2012 0.9620 0.9720 0.9400 0.9690 39,590 +0.03(+2.65%)
Sep 10, 2012 0.9785 0.9900 0.9440 0.9440 46,795 -0.04(-3.97%)
Sep 07, 2012 1.040 1.040 0.9765 0.9830 38,725 +0.01(+1.24%)
Sep 06, 2012 1.019 1.040 0.9500 0.9710 126,900 -0.03(-3.29%)
Sep 05, 2012 1.024 1.040 1.000 1.004 33,500 -0.04(-3.46%)
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.