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 29, 2013 0.6609 0.6610 0.6371 0.6400 19,600 +0.00(+0.49%)
Nov 27, 2013 0.6360 0.6500 0.6360 0.6369 24,820 -0.01(-2.02%)
Nov 26, 2013 0.6490 0.6669 0.6490 0.6500 7,500 +0.01(+1.69%)
Nov 25, 2013 0.6390 0.6570 0.6390 0.6392 35,308 -0.01(-1.66%)
Nov 22, 2013 0.6680 0.6680 0.6500 0.6500 33,268 +0.02(+3.17%)
Nov 21, 2013 0.6540 0.6540 0.6160 0.6300 61,350 -0.01(-1.56%)
Nov 20, 2013 0.6470 0.6540 0.6340 0.6400 31,729 -0.01(-1.42%)
Nov 19, 2013 0.6390 0.6541 0.6390 0.6492 31,695 +0.03(+5.05%)
Nov 18, 2013 0.6570 0.7060 0.6100 0.6180 169,434 -0.06(-8.38%)
Nov 15, 2013 0.6450 0.6745 0.6300 0.6745 47,098 +0.01(+1.58%)
Nov 14, 2013 0.6719 0.6729 0.6427 0.6640 37,272 +0.02(+3.06%)
Nov 12, 2013 0.6894 0.6990 0.6443 0.6443 96,860 -0.04(-5.39%)
Nov 11, 2013 0.7000 0.7000 0.6700 0.6810 40,505 -0.01(-1.33%)
Nov 08, 2013 0.6920 0.6920 0.6710 0.6902 11,290 +0.00(+0.03%)
Nov 07, 2013 0.6826 0.7140 0.6739 0.6900 56,373 +0.01(+1.77%)
Nov 06, 2013 0.7253 0.7440 0.6780 0.6780 17,795 -0.05(-7.25%)
Nov 05, 2013 0.7349 0.7500 0.7310 0.7310 28,170 -0.01(-1.22%)
Nov 04, 2013 0.7249 0.7450 0.7165 0.7400 16,635 +0.04(+5.41%)
Nov 01, 2013 0.7312 0.7426 0.6950 0.7020 36,585 +0.01(+0.76%)
Oct 31, 2013 0.7000 0.7000 0.6944 0.6967 8,490 -0.01(-0.75%)
Oct 30, 2013 0.7152 0.7220 0.7000 0.7020 28,594 -0.02(-2.23%)
Oct 29, 2013 0.7100 0.7199 0.7100 0.7180 23,767 +0.01(+1.13%)
Oct 28, 2013 0.7050 0.7190 0.7050 0.7100 32,713 +0.00(+0.00%)
Oct 25, 2013 0.7130 0.7290 0.7048 0.7100 34,320 -0.01(-1.95%)
Oct 24, 2013 0.7520 0.7520 0.7160 0.7241 43,500 -0.00(-0.43%)
Oct 23, 2013 0.7112 0.7510 0.7000 0.7272 45,200 +0.02(+2.42%)
Oct 22, 2013 0.7150 0.7300 0.6850 0.7100 81,259 +0.01(+1.43%)
Oct 21, 2013 0.6751 0.7062 0.6650 0.7000 111,283 +0.03(+5.26%)
Oct 18, 2013 0.6670 0.6700 0.6500 0.6650 46,779 -0.02(-2.21%)
Oct 17, 2013 0.6914 0.6940 0.6700 0.6800 54,305 -0.02(-2.86%)
Oct 16, 2013 0.6879 0.7000 0.6810 0.7000 33,831 +0.00(+0.14%)
Oct 15, 2013 0.6895 0.7017 0.6790 0.6990 26,050 -0.00(-0.14%)
Oct 14, 2013 0.7141 0.7141 0.6990 0.7000 45,441 -0.01(-1.16%)
Oct 11, 2013 0.7260 0.7370 0.7082 0.7082 50,013 -0.04(-5.17%)
Oct 10, 2013 0.7433 0.7600 0.7360 0.7468 8,562 -0.01(-1.74%)
Oct 09, 2013 0.7300 0.7650 0.7300 0.7600 43,782 +0.02(+2.70%)
Oct 08, 2013 0.7432 0.7699 0.7400 0.7400 49,945 -0.01(-1.33%)
Oct 07, 2013 0.7710 0.7710 0.7500 0.7500 14,569 -0.02(-2.67%)
Oct 04, 2013 0.7510 0.7813 0.7390 0.7706 39,119 +0.01(+1.51%)
Oct 03, 2013 0.7500 0.7705 0.7409 0.7591 41,137 -0.02(-2.68%)
Oct 02, 2013 0.7495 0.7900 0.7495 0.7800 24,758 +0.00(+0.00%)
Oct 01, 2013 0.7510 0.7902 0.7510 0.7800 19,599 +0.04(+5.22%)
Sep 27, 2013 0.7410 0.7989 0.7410 0.7413 26,450 -0.03(-3.73%)
Sep 26, 2013 0.7460 0.7808 0.7416 0.7700 44,678 +0.02(+2.79%)
Sep 25, 2013 0.7731 0.7840 0.7491 0.7491 48,529 -0.03(-3.34%)
Sep 24, 2013 0.8219 0.8219 0.7750 0.7750 33,590 -0.02(-2.88%)
Sep 23, 2013 0.7930 0.7980 0.7750 0.7980 21,746 -0.00(-0.25%)
Sep 20, 2013 0.7720 0.8205 0.7720 0.8000 24,775 +0.02(+2.56%)
Sep 19, 2013 0.7870 0.8166 0.7800 0.7800 43,746 -0.02(-2.56%)
Sep 18, 2013 0.8000 0.8295 0.7850 0.8005 29,124 -0.03(-3.46%)
Sep 17, 2013 0.7826 0.8292 0.7826 0.8292 57,550 +0.01(+1.74%)
Sep 16, 2013 0.8100 0.8280 0.7950 0.8150 20,636 +0.02(+2.52%)
Sep 13, 2013 0.8031 0.8079 0.7950 0.7950 21,300 +0.00(+0.59%)
Sep 12, 2013 0.8059 0.8193 0.7903 0.7903 62,900 -0.04(-4.67%)
Sep 11, 2013 0.8381 0.8600 0.7898 0.8290 41,280 -0.01(-1.31%)
Sep 10, 2013 0.8627 0.8660 0.8400 0.8400 43,730 +0.02(+2.44%)
Sep 09, 2013 0.8110 0.8300 0.7857 0.8200 47,218 +0.04(+5.13%)
Sep 06, 2013 0.8000 0.8037 0.7730 0.7800 26,900 +0.01(+0.65%)
Sep 05, 2013 0.8000 0.8052 0.7750 0.7750 29,350 -0.01(-1.30%)
Sep 04, 2013 0.8208 0.8208 0.7852 0.7852 49,850 -0.02(-2.22%)
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.