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

Northern Graphite Corp (OP: NGPHF )

0.0970 +0.0110 (+12.79%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 22, 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 (%)
Feb 28, 2014 0.6558 0.6654 0.6270 0.6375 0 +0.02(+2.82%)
Feb 27, 2014 0.6300 0.6330 0.6140 0.6200 5,596 -0.01(-2.05%)
Feb 26, 2014 0.5813 0.6800 0.5813 0.6330 60,235 +0.05(+8.89%)
Feb 25, 2014 0.6020 0.6020 0.5727 0.5813 68,398 +0.02(+2.92%)
Feb 24, 2014 0.5900 0.6000 0.5558 0.5648 65,485 -0.04(-5.87%)
Feb 21, 2014 0.5750 0.6000 0.5619 0.6000 0 +0.03(+5.15%)
Feb 20, 2014 0.5520 0.5706 0.5400 0.5706 33,350 +0.03(+6.28%)
Feb 19, 2014 0.5590 0.5780 0.5300 0.5369 45,780 -0.03(-6.05%)
Feb 18, 2014 0.5679 0.5973 0.5600 0.5715 34,725 -0.02(-3.14%)
Feb 14, 2014 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Feb 13, 2014 0.5944 0.5946 0.5682 0.5800 34,908 +0.01(+1.75%)
Feb 12, 2014 0.5770 0.5964 0.5600 0.5700 19,644 +0.00(+0.18%)
Feb 11, 2014 0.5899 0.5960 0.5650 0.5690 50,424 +0.01(+1.61%)
Feb 10, 2014 0.5929 0.5938 0.5560 0.5600 60,465 -0.02(-4.06%)
Feb 07, 2014 0.5641 0.5870 0.5600 0.5837 0 +0.00(+0.12%)
Feb 06, 2014 0.5900 0.5900 0.5816 0.5830 11,968 +0.01(+2.28%)
Feb 05, 2014 0.5750 0.5910 0.5623 0.5700 19,650 +0.01(+1.79%)
Feb 04, 2014 0.5528 0.5800 0.5528 0.5600 30,535 +0.00(+0.02%)
Feb 03, 2014 0.5881 0.5881 0.5599 0.5599 28,850 -0.02(-3.47%)
Jan 31, 2014 0.6025 0.6040 0.5690 0.5800 0 -0.03(-4.92%)
Jan 30, 2014 0.6330 0.6330 0.6030 0.6100 23,385 -0.01(-1.61%)
Jan 29, 2014 0.6440 0.6500 0.6200 0.6200 20,839 -0.02(-3.13%)
Jan 28, 2014 0.6213 0.6417 0.6100 0.6400 39,625 +0.01(+1.91%)
Jan 27, 2014 0.6429 0.6500 0.6250 0.6280 57,724 -0.03(-4.27%)
Jan 24, 2014 0.6660 0.6790 0.6359 0.6560 0 -0.01(-1.93%)
Jan 23, 2014 0.6710 0.6784 0.6460 0.6689 43,008 -0.00(-0.16%)
Jan 22, 2014 0.6420 0.6700 0.6420 0.6700 13,602 +0.03(+4.35%)
Jan 21, 2014 0.6510 0.6887 0.6330 0.6421 63,871 -0.02(-2.64%)
Jan 17, 2014 0.6595 0.6595 0.6595 0 +0.01(+2.09%)
Jan 16, 2014 0.6470 0.6623 0.6266 0.6460 43,117 +0.02(+2.56%)
Jan 15, 2014 0.6247 0.6440 0.6100 0.6299 83,842 +0.01(+0.83%)
Jan 14, 2014 0.6630 0.6639 0.6100 0.6247 42,912 -0.04(-5.78%)
Jan 13, 2014 0.6735 0.6952 0.6600 0.6630 33,875 -0.01(-1.04%)
Jan 10, 2014 0.7010 0.7100 0.6700 0.6700 60,131 -0.02(-2.90%)
Jan 09, 2014 0.6891 0.7000 0.6752 0.6900 61,713 -0.01(-1.29%)
Jan 08, 2014 0.7000 0.7000 0.6891 0.6990 74,675 -0.01(-0.85%)
Jan 07, 2014 0.7150 0.7408 0.6930 0.7050 39,182 -0.01(-1.67%)
Jan 06, 2014 0.7005 0.7190 0.6940 0.7170 13,396 +0.02(+2.27%)
Jan 03, 2014 0.7590 0.7590 0.7011 0.7011 0 -0.06(-7.74%)
Jan 02, 2014 0.7460 0.7799 0.7420 0.7599 34,032 +0.00(+0.52%)
Dec 31, 2013 0.7560 0.7560 0.7560 0 +0.04(+6.18%)
Dec 30, 2013 0.6320 0.7920 0.6210 0.7120 104,577 +0.06(+9.54%)
Dec 27, 2013 0.6220 0.6591 0.6220 0.6500 53,550 +0.03(+5.01%)
Dec 26, 2013 0.6299 0.6299 0.6100 0.6190 38,276 -0.01(-1.75%)
Dec 24, 2013 0.6500 0.6541 0.6250 0.6300 36,117 -0.01(-1.02%)
Dec 23, 2013 0.6539 0.6654 0.6350 0.6365 72,622 -0.01(-1.47%)
Dec 20, 2013 0.6474 0.6510 0.6127 0.6460 0 +0.01(+1.92%)
Dec 19, 2013 0.6145 0.6430 0.6100 0.6338 81,525 +0.02(+3.90%)
Dec 18, 2013 0.6150 0.6260 0.6100 0.6100 62,843 -0.01(-1.12%)
Dec 17, 2013 0.6550 0.6550 0.6100 0.6169 43,737 -0.02(-2.39%)
Dec 16, 2013 0.6550 0.6566 0.6190 0.6320 45,110 -0.02(-2.77%)
Dec 13, 2013 0.6430 0.6550 0.6400 0.6500 40,709 +0.01(+1.56%)
Dec 12, 2013 0.6350 0.6400 0.6155 0.6400 92,995 +0.02(+3.23%)
Dec 11, 2013 0.6290 0.6290 0.6170 0.6200 9,776 -0.03(-5.20%)
Dec 10, 2013 0.6170 0.6540 0.6075 0.6540 23,556 +0.02(+3.32%)
Dec 09, 2013 0.6410 0.6500 0.6245 0.6330 83,775 -0.01(-1.34%)
Dec 06, 2013 0.6597 0.6600 0.6340 0.6416 51,957 -0.00(-0.60%)
Dec 05, 2013 0.6500 0.6500 0.6426 0.6455 39,259 +0.00(+0.00%)
Dec 04, 2013 0.6530 0.6530 0.6455 0.6455 43,524 +0.00(+0.00%)
Dec 03, 2013 0.6450 0.6612 0.6450 0.6455 13,069 +0.00(+0.22%)
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.