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 (%)
Feb 29, 2016 0.1775 0.1800 0.1700 0.1700 22,200 -0.02(-9.09%)
Feb 26, 2016 0.1735 0.1870 0.1735 0.1870 21,833 +0.03(+16.87%)
Feb 25, 2016 0.1781 0.1800 0.1600 0.1600 6,025 -0.02(-11.11%)
Feb 24, 2016 0.1875 0.1878 0.1800 0.1800 27,400 +0.00(+0.00%)
Feb 23, 2016 0.1800 0.1880 0.1800 0.1800 2,484 -0.00(-0.39%)
Feb 22, 2016 0.1880 0.1880 0.1807 0.1807 33,800 +0.00(+0.39%)
Feb 19, 2016 0.1800 0.1800 0.1800 0.1800 26,729 +0.00(+0.00%)
Feb 18, 2016 0.1700 0.1800 0.1700 0.1800 1,508 +0.02(+10.97%)
Feb 17, 2016 0.1600 0.1700 0.1592 0.1622 18,727 +0.00(+1.38%)
Feb 16, 2016 0.1600 0.1720 0.1600 0.1600 20,300 -0.01(-7.25%)
Feb 12, 2016 0.1725 0.1725 0.1725 0 +0.01(+6.57%)
Feb 11, 2016 0.1717 0.1761 0.1619 0.1619 5,430 -0.01(-3.99%)
Feb 10, 2016 0.1800 0.1800 0.1600 0.1686 19,025 -0.02(-10.32%)
Feb 09, 2016 0.1750 0.1880 0.1750 0.1880 101,460 +0.01(+5.68%)
Feb 08, 2016 0.1600 0.1916 0.1600 0.1779 114,724 +0.03(+18.60%)
Feb 05, 2016 0.1700 0.1700 0.1466 0.1500 10,361 -0.02(-11.76%)
Feb 04, 2016 0.1333 0.1700 0.1310 0.1700 53,645 +0.02(+11.11%)
Feb 03, 2016 0.1330 0.1530 0.1330 0.1530 18,796 +0.02(+17.60%)
Feb 02, 2016 0.1330 0.1330 0.1301 0.1301 5,000 -0.01(-5.93%)
Feb 01, 2016 0.1277 0.1430 0.1277 0.1383 4,080 +0.00(+1.84%)
Jan 29, 2016 0.1560 0.1570 0.1358 0.1358 13,914 -0.02(-14.38%)
Jan 28, 2016 0.1326 0.1586 0.1301 0.1586 10,000 +0.02(+12.48%)
Jan 27, 2016 0.1436 0.1436 0.1410 0.1410 1,000 +0.00(+0.64%)
Jan 26, 2016 0.1446 0.1446 0.1401 0.1401 12,278 +0.00(+2.71%)
Jan 25, 2016 0.1299 0.1493 0.1299 0.1364 49,717 +0.02(+13.67%)
Jan 22, 2016 0.1200 0.1200 0.1200 0.1200 21,050 +0.00(+0.00%)
Jan 21, 2016 0.1201 0.1234 0.1200 0.1200 26,500 +0.00(+0.00%)
Jan 20, 2016 0.1300 0.1300 0.1200 0.1200 31,700 -0.01(-8.95%)
Jan 19, 2016 0.1270 0.1358 0.1210 0.1318 46,950 +0.00(+3.78%)
Jan 15, 2016 0.1270 0.1270 0.1270 0 -0.00(-2.31%)
Jan 14, 2016 0.1300 0.1337 0.1300 0.1300 35,510 +0.00(+1.25%)
Jan 13, 2016 0.1302 0.1302 0.1284 0.1284 7,050 -0.00(-2.36%)
Jan 12, 2016 0.1270 0.1400 0.1270 0.1315 32,575 -0.00(-3.31%)
Jan 11, 2016 0.1440 0.1651 0.1282 0.1360 233,406 -0.02(-15.00%)
Jan 08, 2016 0.1302 0.1600 0.1302 0.1600 12,273 +0.03(+22.98%)
Jan 07, 2016 0.1403 0.1403 0.1301 0.1301 2,100 -0.02(-13.27%)
Jan 06, 2016 0.1700 0.1700 0.1474 0.1500 38,495 -0.00(-0.07%)
Jan 05, 2016 0.1570 0.1580 0.1501 0.1501 36,960 -0.01(-4.39%)
Jan 04, 2016 0.1570 0.1570 0.1500 0.1570 34,850 +0.01(+4.67%)
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%)
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.