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 (%)
Mar 31, 2016 0.4000 0.4323 0.3800 0.4000 94,976 +0.02(+5.26%)
Mar 30, 2016 0.3820 0.3870 0.3791 0.3800 41,057 +0.01(+2.81%)
Mar 29, 2016 0.3410 0.3700 0.3410 0.3696 103,636 +0.06(+18.84%)
Mar 28, 2016 0.3333 0.3333 0.3110 0.3110 7,000 +0.01(+3.67%)
Mar 24, 2016 0.3000 0.3000 0.3000 0 -0.04(-11.76%)
Mar 23, 2016 0.2951 0.3582 0.2951 0.3400 103,976 +0.05(+16.32%)
Mar 22, 2016 0.3050 0.3060 0.2923 0.2923 17,430 -0.01(-2.57%)
Mar 21, 2016 0.3250 0.3270 0.2700 0.3000 66,755 +0.00(+0.00%)
Mar 18, 2016 0.2610 0.3475 0.2500 0.3000 136,650 +0.03(+11.44%)
Mar 17, 2016 0.3000 0.3000 0.2511 0.2692 39,827 -0.03(-10.27%)
Mar 16, 2016 0.3000 0.3032 0.2799 0.3000 18,700 -0.01(-1.64%)
Mar 15, 2016 0.3430 0.3460 0.3038 0.3050 125,535 -0.03(-9.01%)
Mar 14, 2016 0.3300 0.3442 0.3220 0.3352 53,723 +0.02(+8.02%)
Mar 11, 2016 0.3250 0.3490 0.3060 0.3103 155,766 +0.01(+2.17%)
Mar 10, 2016 0.2450 0.3085 0.2450 0.3037 157,324 +0.06(+23.86%)
Mar 09, 2016 0.1972 0.2529 0.1851 0.2452 406,245 +0.03(+14.42%)
Mar 08, 2016 0.1780 0.2600 0.1780 0.2143 263,816 +0.05(+28.32%)
Mar 07, 2016 0.1600 0.1848 0.1600 0.1670 21,930 +0.02(+9.94%)
Mar 04, 2016 0.1600 0.1600 0.1519 0.1519 18,763 -0.01(-6.05%)
Mar 03, 2016 0.1567 0.1662 0.1510 0.1617 22,300 +0.02(+14.35%)
Mar 02, 2016 0.1689 0.1689 0.1414 0.1414 75,750 -0.02(-11.74%)
Mar 01, 2016 0.1700 0.1700 0.1507 0.1602 41,500 -0.01(-5.76%)
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%)
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.