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 UNCHANGED
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, 2017 0.2290 0.2360 0.2290 0.2360 4,900 -0.00(-0.04%)
Feb 27, 2017 0.2602 0.2602 0.2360 0.2361 5,250 -0.01(-3.12%)
Feb 24, 2017 0.2500 0.2634 0.2419 0.2437 66,110 -0.00(-1.02%)
Feb 23, 2017 0.2650 0.2690 0.2462 0.2462 80,246 +0.00(+1.28%)
Feb 22, 2017 0.2600 0.2600 0.2411 0.2431 45,000 -0.02(-7.43%)
Feb 21, 2017 0.2400 0.2626 0.2337 0.2626 153,948 +0.02(+8.51%)
Feb 17, 2017 0.2420 0.2420 0.2420 0 -0.01(-2.42%)
Feb 16, 2017 0.2430 0.2562 0.2331 0.2480 95,025 -0.00(-0.80%)
Feb 15, 2017 0.2690 0.2690 0.2500 0.2500 27,300 -0.02(-7.06%)
Feb 14, 2017 0.2530 0.2690 0.2530 0.2690 37,229 +0.02(+7.60%)
Feb 13, 2017 0.2539 0.2600 0.2500 0.2500 24,890 -0.00(-0.08%)
Feb 10, 2017 0.2590 0.2690 0.2502 0.2502 10,264 +0.00(+0.08%)
Feb 09, 2017 0.2510 0.2636 0.2500 0.2500 35,400 +0.01(+2.80%)
Feb 08, 2017 0.2440 0.2496 0.2393 0.2432 19,339 +0.00(+1.24%)
Feb 07, 2017 0.2550 0.2650 0.2402 0.2402 48,650 -0.02(-7.62%)
Feb 06, 2017 0.2535 0.2618 0.2535 0.2600 22,903 +0.00(+0.00%)
Feb 03, 2017 0.2600 0.2695 0.2490 0.2600 31,750 -0.00(-1.39%)
Feb 02, 2017 0.2640 0.2695 0.2635 0.2637 29,020 +0.01(+5.46%)
Feb 01, 2017 0.2524 0.2570 0.2425 0.2500 27,738 +0.00(+0.28%)
Jan 31, 2017 0.2510 0.2660 0.2493 0.2493 8,830 -0.00(-0.12%)
Jan 30, 2017 0.2700 0.2700 0.2433 0.2496 26,429 -0.01(-4.00%)
Jan 27, 2017 0.2651 0.2675 0.2600 0.2600 39,688 -0.00(-0.60%)
Jan 26, 2017 0.2700 0.2700 0.2537 0.2616 70,099 +0.00(+1.43%)
Jan 25, 2017 0.2465 0.2761 0.2465 0.2579 26,390 +0.02(+7.10%)
Jan 24, 2017 0.2400 0.2761 0.2293 0.2408 134,606 +0.00(+0.33%)
Jan 23, 2017 0.2270 0.2500 0.2270 0.2400 79,170 +0.02(+10.70%)
Jan 20, 2017 0.2042 0.2168 0.1951 0.2168 42,700 +0.01(+6.80%)
Jan 19, 2017 0.2048 0.2085 0.1968 0.2030 55,973 +0.01(+6.56%)
Jan 18, 2017 0.2000 0.2000 0.1905 0.1905 6,421 -0.01(-3.45%)
Jan 17, 2017 0.2090 0.2197 0.1973 0.1973 51,026 -0.04(-17.79%)
Jan 13, 2017 0.2400 0.2400 0.2400 0 -0.00(-0.83%)
Jan 12, 2017 0.2475 0.2500 0.2301 0.2420 31,180 -0.01(-3.16%)
Jan 11, 2017 0.2000 0.2499 0.2000 0.2499 93,751 +0.06(+30.50%)
Jan 10, 2017 0.2008 0.2019 0.1909 0.1915 21,900 -0.02(-8.77%)
Jan 09, 2017 0.2100 0.2100 0.1901 0.2099 24,137 -0.00(-1.73%)
Jan 06, 2017 0.1990 0.2136 0.1989 0.2136 16,548 +0.00(+1.71%)
Jan 05, 2017 0.2029 0.2170 0.2000 0.2100 5,750 +0.01(+2.49%)
Jan 04, 2017 0.2105 0.2105 0.2000 0.2049 6,450 -0.01(-2.66%)
Jan 03, 2017 0.2180 0.2180 0.1929 0.2105 33,950 +0.01(+5.46%)
Dec 30, 2016 0.1996 0.1996 0.1996 0 -0.03(-13.22%)
Dec 29, 2016 0.1721 0.2300 0.1721 0.2300 126,165 +0.05(+29.61%)
Dec 28, 2016 0.1700 0.1850 0.1700 0.1775 88,109 -0.00(-1.41%)
Dec 27, 2016 0.1837 0.1850 0.1800 0.1800 49,997 -0.01(-2.70%)
Dec 23, 2016 0.1850 0.1850 0.1850 0 -0.00(-2.13%)
Dec 22, 2016 0.1761 0.2025 0.1761 0.1890 27,899 -0.00(-0.51%)
Dec 21, 2016 0.1965 0.1965 0.1890 0.1900 33,950 -0.03(-12.56%)
Dec 20, 2016 0.1926 0.2173 0.1926 0.2173 63,394 -0.00(-0.28%)
Dec 19, 2016 0.2200 0.2219 0.2070 0.2179 48,393 -0.00(-0.95%)
Dec 16, 2016 0.2500 0.2500 0.2200 0.2200 24,811 -0.03(-11.75%)
Dec 15, 2016 0.2315 0.2493 0.2156 0.2493 80,550 +0.01(+3.88%)
Dec 14, 2016 0.2700 0.2750 0.2400 0.2400 83,140 -0.03(-11.24%)
Dec 13, 2016 0.2800 0.2845 0.2691 0.2704 87,960 +0.01(+2.04%)
Dec 12, 2016 0.2247 0.2930 0.2196 0.2650 150,815 +0.04(+19.48%)
Dec 09, 2016 0.2200 0.2218 0.2183 0.2218 13,643 +0.00(+1.84%)
Dec 08, 2016 0.2100 0.2257 0.2080 0.2178 73,000 -0.00(-1.00%)
Dec 07, 2016 0.1818 0.2200 0.1818 0.2200 49,222 +0.05(+25.71%)
Dec 06, 2016 0.1630 0.1983 0.1630 0.1750 86,149 +0.00(+2.16%)
Dec 05, 2016 0.1600 0.1799 0.1550 0.1713 15,562 +0.02(+11.23%)
Dec 02, 2016 0.1500 0.1562 0.1443 0.1540 46,666 +0.01(+10.55%)
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.