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 (%)
Dec 31, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.27%)
Dec 30, 2015 0.1470 0.1570 0.1350 0.1496 87,090 -0.01(-4.65%)
Dec 29, 2015 0.1355 0.1569 0.1355 0.1569 45,289 +0.02(+12.07%)
Dec 28, 2015 0.1320 0.1570 0.1320 0.1400 48,400 +0.01(+5.98%)
Dec 24, 2015 0.1321 0.1321 0.1321 0 -0.01(-4.00%)
Dec 23, 2015 0.1388 0.1420 0.1376 0.1376 19,679 -0.01(-5.43%)
Dec 22, 2015 0.1400 0.1490 0.1351 0.1455 19,940 -0.00(-1.22%)
Dec 21, 2015 0.1600 0.1600 0.1405 0.1473 16,559 -0.00(-1.80%)
Dec 18, 2015 0.1390 0.1512 0.1390 0.1500 37,190 +0.00(+0.00%)
Dec 17, 2015 0.1550 0.1650 0.1470 0.1500 64,150 -0.02(-11.83%)
Dec 16, 2015 0.1542 0.1800 0.1440 0.1701 24,247 +0.00(+0.08%)
Dec 15, 2015 0.1730 0.1750 0.1700 0.1700 4,750 -0.01(-5.56%)
Dec 14, 2015 0.1650 0.1877 0.1600 0.1800 25,925 +0.03(+17.17%)
Dec 11, 2015 0.1582 0.1582 0.1526 0.1536 37,800 -0.02(-11.71%)
Dec 10, 2015 0.1803 0.1890 0.1620 0.1740 22,450 -0.01(-3.28%)
Dec 09, 2015 0.1450 0.1799 0.1450 0.1799 23,950 +0.04(+24.15%)
Dec 08, 2015 0.1450 0.1538 0.1449 0.1449 34,250 -0.01(-7.77%)
Dec 07, 2015 0.1691 0.1900 0.1509 0.1571 33,271 -0.03(-17.75%)
Dec 04, 2015 0.1909 0.1918 0.1909 0.1910 26,550 +0.00(+0.04%)
Dec 03, 2015 0.1960 0.2072 0.1909 0.1909 81,750 -0.01(-3.09%)
Dec 02, 2015 0.1700 0.1970 0.1564 0.1970 71,700 +0.05(+31.42%)
Dec 01, 2015 0.1500 0.1597 0.1400 0.1499 51,200 +0.00(+2.25%)
Nov 30, 2015 0.1410 0.1581 0.1410 0.1466 22,903 +0.01(+4.12%)
Nov 25, 2015 0.1408 0.1408 0.1408 0 +0.01(+4.30%)
Nov 24, 2015 0.1500 0.1500 0.1300 0.1350 94,694 -0.01(-6.90%)
Nov 23, 2015 0.1450 90,648 +0.00(+0.00%)
Nov 20, 2015 0.1400 0.1500 0.1400 0.1450 14,677 -0.01(-3.33%)
Nov 19, 2015 0.1400 0.1500 0.1400 0.1500 22,650 +0.01(+4.90%)
Nov 18, 2015 0.1443 0.1492 0.1406 0.1430 24,754 -0.02(-11.01%)
Nov 17, 2015 0.1500 0.1607 0.1400 0.1607 73,790 +0.02(+14.79%)
Nov 16, 2015 0.1590 0.1590 0.1356 0.1400 83,925 -0.01(-6.67%)
Nov 13, 2015 0.1400 0.1500 0.1300 0.1500 35,900 +0.01(+5.78%)
Nov 12, 2015 0.1479 0.1479 0.1400 0.1418 35,481 +0.00(+1.29%)
Nov 11, 2015 0.1400 0.1413 0.1249 0.1400 107,350 -0.01(-5.28%)
Nov 10, 2015 0.1700 0.1700 0.1439 0.1478 71,380 -0.02(-10.69%)
Nov 09, 2015 0.1630 0.1655 0.1560 0.1655 89,510 +0.01(+4.09%)
Nov 06, 2015 0.1657 0.1700 0.1585 0.1590 91,214 -0.01(-4.90%)
Nov 05, 2015 0.1630 0.1740 0.1630 0.1672 67,078 +0.01(+4.50%)
Nov 04, 2015 0.1681 0.1700 0.1600 0.1600 90,623 -0.00(-1.66%)
Nov 03, 2015 0.1800 0.1820 0.1470 0.1627 240,314 -0.02(-12.05%)
Nov 02, 2015 0.2250 0.2250 0.1850 0.1850 194,235 -0.04(-19.11%)
Oct 30, 2015 0.2188 0.2287 0.2150 0.2287 14,250 +0.02(+8.90%)
Oct 29, 2015 0.2100 0.2100 0.2100 0.2100 11,910 -0.01(-4.24%)
Oct 28, 2015 0.2250 0.2250 0.2100 0.2193 34,957 +0.01(+4.43%)
Oct 27, 2015 0.2399 0.2399 0.2100 0.2100 106,533 -0.01(-3.27%)
Oct 26, 2015 0.2392 0.2490 0.2171 0.2171 217,351 -0.02(-9.09%)
Oct 23, 2015 0.2319 0.2441 0.2319 0.2388 18,260 +0.01(+3.83%)
Oct 22, 2015 0.2369 0.2500 0.2300 0.2300 17,800 +0.00(+0.00%)
Oct 21, 2015 0.2336 0.2400 0.2288 0.2300 14,300 +0.00(+0.00%)
Oct 20, 2015 0.2410 0.2500 0.2300 0.2300 24,650 -0.01(-2.58%)
Oct 19, 2015 0.2445 0.2569 0.2351 0.2361 64,368 -0.01(-5.56%)
Oct 16, 2015 0.2500 0.2500 0.2440 0.2500 25,500 -0.00(-0.87%)
Oct 15, 2015 0.2700 0.2700 0.2500 0.2522 8,495 -0.00(-1.14%)
Oct 14, 2015 0.2686 0.2686 0.2551 0.2551 2,660 +0.00(+0.24%)
Oct 13, 2015 0.2600 0.2600 0.2500 0.2545 20,050 -0.02(-5.74%)
Oct 12, 2015 0.2800 0.2800 0.2700 0.2700 44,615 +0.00(+0.37%)
Oct 09, 2015 0.2450 0.2700 0.2450 0.2690 30,630 +0.04(+16.10%)
Oct 08, 2015 0.2315 0.2441 0.2312 0.2317 27,594 -0.01(-5.31%)
Oct 07, 2015 0.2504 0.2677 0.2268 0.2447 155,500 -0.00(-0.33%)
Oct 06, 2015 0.2550 0.2650 0.2238 0.2455 87,710 -0.00(-1.80%)
Oct 05, 2015 0.2300 0.2629 0.2271 0.2500 24,508 +0.03(+13.64%)
Oct 02, 2015 0.2170 0.2240 0.2047 0.2200 19,361 +0.02(+8.96%)
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.