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 28, 2014 0.7250 0.7250 0.7200 0.7200 7,200 +0.00(+0.28%)
Nov 26, 2014 0.7180 0.7180 0.7180 0 +0.02(+3.09%)
Nov 25, 2014 0.6890 0.7110 0.6700 0.6965 68,603 +0.01(+1.68%)
Nov 24, 2014 0.7050 0.7120 0.6850 0.6850 14,401 -0.01(-2.14%)
Nov 21, 2014 0.7000 0.7090 0.7000 0.7000 37,850 +0.00(+0.00%)
Nov 20, 2014 0.7110 0.7290 0.6880 0.7000 10,907 +0.01(+2.04%)
Nov 19, 2014 0.7000 0.7000 0.6860 0.6860 41,823 -0.01(-1.15%)
Nov 18, 2014 0.7140 0.7140 0.6900 0.6940 16,430 -0.01(-0.72%)
Nov 17, 2014 0.7280 0.7280 0.6990 35,583 -0.03(-3.98%)
Nov 14, 2014 0.7070 0.7280 0.6960 0.7280 34,524 +0.06(+8.33%)
Nov 13, 2014 0.7210 0.7220 0.6630 0.6720 71,215 -0.04(-5.43%)
Nov 12, 2014 0.7860 0.7860 0.6900 0.7106 71,616 -0.07(-9.13%)
Nov 11, 2014 0.7905 0.7905 0.7420 0.7820 47,299 +0.01(+1.56%)
Nov 10, 2014 0.7660 0.7730 0.7500 0.7700 16,000 +0.02(+2.26%)
Nov 07, 2014 0.7160 0.7530 0.7160 0.7530 11,212 +0.01(+1.62%)
Nov 06, 2014 0.7000 0.7496 0.7000 0.7410 31,410 +0.05(+7.39%)
Nov 05, 2014 0.7120 0.7200 0.6710 0.6900 79,112 -0.03(-4.17%)
Nov 04, 2014 0.7100 0.7240 0.7000 0.7200 22,700 +0.01(+1.41%)
Nov 03, 2014 0.6815 0.7185 0.6647 0.7100 17,410 +0.02(+3.20%)
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%)
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.