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 (%)
Mar 31, 2015 0.5840 0.5840 0.5550 0.5550 4,075 -0.02(-2.80%)
Mar 30, 2015 0.5675 0.5740 0.5510 0.5710 70,864 +0.01(+0.97%)
Mar 27, 2015 0.5700 0.5800 0.5580 0.5655 24,426 -0.01(-2.16%)
Mar 26, 2015 0.5650 0.5905 0.5650 0.5780 21,858 -0.01(-2.20%)
Mar 25, 2015 0.5650 0.6020 0.5630 0.5910 15,420 +0.01(+1.55%)
Mar 24, 2015 0.5703 0.6020 0.5703 0.5820 9,329 -0.01(-1.19%)
Mar 23, 2015 0.5910 0.5960 0.5780 0.5890 8,895 -0.03(-4.23%)
Mar 20, 2015 0.5750 0.6160 0.5750 0.6150 24,530 +0.05(+7.89%)
Mar 19, 2015 0.5750 0.5750 0.5550 0.5700 28,190 -0.01(-0.87%)
Mar 18, 2015 0.5840 0.5840 0.5611 0.5750 18,220 +0.04(+7.48%)
Mar 17, 2015 0.5700 0.5700 0.5350 0.5350 22,220 -0.01(-1.29%)
Mar 16, 2015 0.5652 0.5700 0.5420 0.5420 49,459 -0.03(-5.90%)
Mar 13, 2015 0.5887 0.5970 0.5760 0.5760 19,500 -0.00(-0.69%)
Mar 12, 2015 0.6219 0.6220 0.5770 0.5800 19,980 -0.02(-3.17%)
Mar 11, 2015 0.5730 0.6000 0.5600 0.5990 12,500 +0.02(+3.63%)
Mar 10, 2015 0.5900 0.5900 0.5780 0.5780 1,975 -0.02(-2.86%)
Mar 09, 2015 0.6100 0.6250 0.5950 0.5950 17,793 -0.01(-1.86%)
Mar 06, 2015 0.5885 0.6319 0.5885 0.6063 51,200 -0.00(-0.61%)
Mar 05, 2015 0.6310 0.6310 0.5750 0.6100 30,135 +0.00(+0.49%)
Mar 04, 2015 0.6500 0.6070 0.6070 84,006 -0.04(-6.62%)
Mar 03, 2015 0.5773 0.6550 0.5734 0.6500 193,744 +0.09(+15.86%)
Mar 02, 2015 0.5570 0.5635 0.5449 0.5610 64,152 +0.02(+4.26%)
Feb 27, 2015 0.5000 0.5450 0.5000 0.5381 72,210 +0.04(+7.62%)
Feb 26, 2015 0.4830 0.5000 0.4830 0.5000 22,300 -0.00(-0.60%)
Feb 25, 2015 0.5170 0.5170 0.4930 0.5030 72,680 -0.05(-8.55%)
Feb 24, 2015 0.5100 0.5514 0.5100 0.5500 18,935 -0.00(-0.72%)
Feb 23, 2015 0.5117 0.5540 0.5117 0.5540 25,344 +0.02(+2.97%)
Feb 20, 2015 0.5270 0.5470 0.5270 0.5380 14,432 -0.01(-1.82%)
Feb 19, 2015 0.5260 0.5480 0.5200 0.5480 30,162 +0.02(+3.98%)
Feb 18, 2015 0.5224 0.5280 0.5110 0.5270 18,699 -0.02(-4.18%)
Feb 17, 2015 0.5550 0.5680 0.5120 0.5500 51,193 +0.00(+0.36%)
Feb 13, 2015 0.5480 0.5480 0.5480 0 -0.02(-3.18%)
Feb 12, 2015 0.5492 0.5660 0.5390 0.5660 27,110 +0.01(+2.35%)
Feb 11, 2015 0.5599 0.5599 0.5350 0.5530 17,901 +0.01(+1.84%)
Feb 10, 2015 0.5410 0.5599 0.5410 0.5430 15,050 -0.01(-1.09%)
Feb 09, 2015 0.5268 0.5500 0.5080 0.5490 83,629 +0.05(+9.80%)
Feb 06, 2015 0.5100 0.5100 0.5000 0.5000 6,845 -0.00(-0.79%)
Feb 05, 2015 0.4980 0.5200 0.4980 0.5040 26,470 +0.00(+0.80%)
Feb 04, 2015 0.5300 0.5300 0.5000 0.5000 43,200 -0.03(-5.66%)
Feb 03, 2015 0.5310 0.5350 0.5180 0.5300 16,572 -0.01(-0.93%)
Feb 02, 2015 0.5330 0.5547 0.5180 0.5350 56,415 +0.01(+0.94%)
Jan 30, 2015 0.5300 0.5390 0.5300 0.5300 20,097 -0.01(-1.85%)
Jan 29, 2015 0.5400 0.5410 0.5300 0.5400 52,650 -0.01(-1.10%)
Jan 28, 2015 0.5600 0.5600 0.5300 0.5460 8,286 -0.01(-0.91%)
Jan 27, 2015 0.5520 0.5520 0.5300 0.5510 20,650 +0.01(+2.04%)
Jan 26, 2015 0.5200 0.5590 0.5200 0.5400 42,093 +0.01(+1.89%)
Jan 23, 2015 0.5340 0.5340 0.5190 0.5300 35,690 -0.01(-0.93%)
Jan 22, 2015 0.5000 0.5400 0.5000 0.5350 47,127 +0.05(+11.44%)
Jan 21, 2015 0.5200 0.5200 0.4801 0.4801 22,306 -0.03(-5.12%)
Jan 20, 2015 0.5024 0.5339 0.5000 0.5060 35,897 +0.02(+3.69%)
Jan 16, 2015 0.4880 0.4880 0.4880 0 -0.02(-4.31%)
Jan 15, 2015 0.5480 0.5480 0.5100 0.5100 34,978 -0.04(-7.27%)
Jan 14, 2015 0.5224 0.5500 0.5130 0.5500 44,300 +0.03(+5.55%)
Jan 13, 2015 0.5211 69,844 -0.03(-5.25%)
Jan 12, 2015 0.5500 0.5550 0.5240 0.5500 57,120 +0.01(+1.85%)
Jan 09, 2015 0.5614 0.5614 0.5351 0.5400 3,398 -0.01(-1.62%)
Jan 08, 2015 0.5600 0.5700 0.5450 0.5489 37,060 +0.00(+0.72%)
Jan 07, 2015 0.5877 0.5885 0.5435 0.5450 46,458 -0.02(-4.39%)
Jan 06, 2015 0.5800 0.5900 0.5700 0.5700 30,917 -0.03(-5.16%)
Jan 05, 2015 0.5880 0.6010 0.5721 0.6010 31,910 +0.01(+1.35%)
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.