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 (%)
Apr 30, 2012 2.270 2.290 2.190 2.260 57,673 +0.02(+0.89%)
Apr 27, 2012 2.300 2.310 2.160 2.240 92,655 -0.02(-0.88%)
Apr 26, 2012 2.344 2.350 2.176 2.260 128,218 -0.14(-5.83%)
Apr 25, 2012 2.612 2.620 2.326 2.400 183,961 -0.12(-4.59%)
Apr 24, 2012 2.463 2.639 2.462 2.515 188,040 +0.11(+4.57%)
Apr 23, 2012 2.212 2.461 2.147 2.405 115,605 +0.11(+4.59%)
Apr 20, 2012 2.506 2.520 2.235 2.300 213,965 -0.15(-6.12%)
Apr 19, 2012 2.634 2.700 2.425 2.450 77,000 -0.14(-5.28%)
Apr 18, 2012 2.647 2.647 2.480 2.587 119,620 -0.05(-2.05%)
Apr 17, 2012 2.800 2.800 2.590 2.640 156,680 -0.11(-3.98%)
Apr 16, 2012 2.990 3.000 2.750 2.750 113,155 -0.19(-6.46%)
Apr 13, 2012 3.078 3.079 2.880 2.940 83,133 -0.14(-4.64%)
Apr 12, 2012 2.997 3.177 2.830 3.083 292,515 +0.22(+7.65%)
Apr 11, 2012 2.655 2.864 2.540 2.864 117,375 +0.39(+15.76%)
Apr 10, 2012 2.460 2.646 2.332 2.474 205,030 +0.12(+5.28%)
Apr 09, 2012 2.734 2.760 2.300 2.350 316,214 -0.42(-15.10%)
Apr 05, 2012 2.990 3.028 2.650 2.768 153,345 -0.18(-6.06%)
Apr 04, 2012 3.004 3.070 2.780 2.946 118,410 -0.16(-5.26%)
Apr 03, 2012 3.430 3.470 2.963 3.110 201,459 -0.24(-7.14%)
Apr 02, 2012 3.340 3.405 3.248 3.349 112,210 +0.14(+4.33%)
Mar 30, 2012 3.230 3.360 3.150 3.210 119,473 +0.00(+0.12%)
Mar 29, 2012 3.074 3.260 2.840 3.206 164,700 +0.20(+6.51%)
Mar 28, 2012 2.702 3.112 2.697 3.010 188,516 +0.31(+11.52%)
Mar 27, 2012 2.748 2.760 2.540 2.699 171,816 -0.03(-0.95%)
Mar 26, 2012 2.780 2.780 2.660 2.725 193,666 +0.10(+3.61%)
Mar 23, 2012 2.843 2.849 2.489 2.630 257,615 -0.07(-2.59%)
Mar 22, 2012 2.800 2.960 2.640 2.700 195,275 -0.12(-4.26%)
Mar 21, 2012 2.580 3.060 2.560 2.820 328,750 +0.32(+12.60%)
Mar 20, 2012 2.427 2.540 2.360 2.505 137,764 +0.12(+5.23%)
Mar 19, 2012 2.345 2.437 2.333 2.380 61,011 +0.15(+6.49%)
Mar 16, 2012 2.287 2.301 2.235 2.235 25,300 +0.00(+0.18%)
Mar 15, 2012 2.193 2.261 2.193 2.231 34,920 -0.02(-0.82%)
Mar 14, 2012 2.317 2.329 2.244 2.249 46,300 -0.01(-0.64%)
Mar 13, 2012 2.150 2.320 2.150 2.264 41,580 +0.13(+6.04%)
Mar 12, 2012 2.117 2.180 2.090 2.135 28,200 +0.03(+1.47%)
Mar 09, 2012 2.139 2.139 2.090 2.104 19,300 -0.03(-1.31%)
Mar 08, 2012 2.090 2.180 2.090 2.132 45,250 +0.08(+4.00%)
Mar 07, 2012 1.981 2.050 1.910 2.050 96,200 +0.16(+8.29%)
Mar 06, 2012 1.980 1.990 1.893 1.893 184,265 -0.13(-6.43%)
Mar 05, 2012 2.110 2.110 1.982 2.023 85,540 -0.08(-3.67%)
Mar 02, 2012 2.204 2.220 2.068 2.100 59,265 -0.06(-2.78%)
Mar 01, 2012 1.852 2.219 1.852 2.160 177,940 +0.32(+17.10%)
Feb 29, 2012 1.920 1.920 1.830 1.845 164,075 -0.07(-3.66%)
Feb 28, 2012 1.960 2.000 1.883 1.915 55,700 -0.04(-1.82%)
Feb 27, 2012 2.068 2.088 1.927 1.950 86,000 -0.09(-4.22%)
Feb 24, 2012 2.098 2.164 2.000 2.036 111,593 -0.02(-1.14%)
Feb 23, 2012 1.990 2.270 1.989 2.059 188,250 +0.07(+3.78%)
Feb 22, 2012 1.764 1.986 1.750 1.984 125,958 +0.22(+12.76%)
Feb 21, 2012 1.712 1.823 1.681 1.760 51,115 +0.08(+4.64%)
Feb 17, 2012 1.605 1.740 1.570 1.682 62,700 +0.11(+6.73%)
Feb 16, 2012 1.560 1.650 1.550 1.576 44,200 -0.07(-4.48%)
Feb 15, 2012 1.752 1.770 1.650 1.650 29,581 -0.07(-3.79%)
Feb 14, 2012 1.781 1.820 1.682 1.715 140,500 -0.03(-2.00%)
Feb 13, 2012 1.808 1.857 1.720 1.750 209,000 +0.01(+0.57%)
Feb 10, 2012 1.494 1.760 1.390 1.740 317,118 +0.23(+15.23%)
Feb 09, 2012 1.526 1.563 1.510 1.510 76,300 +0.01(+0.67%)
Feb 08, 2012 1.600 1.600 1.446 1.500 92,880 -0.00(-0.17%)
Feb 07, 2012 1.500 1.580 1.490 1.502 88,655 -0.07(-4.30%)
Feb 06, 2012 1.639 1.639 1.490 1.570 112,040 +0.03(+1.62%)
Feb 03, 2012 1.609 1.614 1.478 1.545 65,565 -0.01(-0.71%)
Feb 02, 2012 1.530 1.650 1.510 1.556 181,330 +0.06(+3.73%)
Feb 01, 2012 1.290 1.550 1.290 1.500 163,386 +0.20(+14.94%)
Jan 31, 2012 1.408 1.408 1.298 1.305 38,100 -0.07(-4.78%)
Jan 30, 2012 1.486 1.496 1.320 1.371 85,365 +0.03(+1.93%)
Jan 27, 2012 1.161 1.345 1.161 1.345 54,535 +0.11(+9.31%)
Jan 26, 2012 1.226 1.240 1.140 1.230 65,900 -0.03(-2.38%)
Jan 25, 2012 1.270 1.290 1.200 1.260 24,088 -0.06(-4.69%)
Jan 24, 2012 1.268 1.322 1.268 1.322 11,500 +0.05(+3.61%)
Jan 23, 2012 1.345 1.403 1.246 1.276 52,900 -0.04(-3.33%)
Jan 20, 2012 1.341 1.347 1.308 1.320 17,320 +0.12(+9.82%)
Jan 19, 2012 1.115 1.202 1.115 1.202 22,900 +0.12(+11.04%)
Jan 18, 2012 1.000 1.100 0.9935 1.083 143,030 +0.07(+6.72%)
Jan 17, 2012 1.050 1.050 0.9445 1.014 90,500 -0.06(-5.21%)
Jan 13, 2012 1.140 1.140 1.030 1.070 80,100 -0.02(-1.83%)
Jan 12, 2012 0.9200 1.095 0.9200 1.090 134,995 +0.21(+24.15%)
Jan 10, 2012 0.8780 0.8780 0.8780 5,200 +0.02(+2.15%)
Jan 09, 2012 0.8605 0.8630 0.8540 0.8595 20,175 -0.00(-0.34%)
Jan 06, 2012 0.8860 0.8860 0.8500 0.8624 29,000 -0.03(-2.99%)
Jan 05, 2012 0.8490 0.8890 0.8465 0.8890 47,050 -0.01(-0.56%)
Jan 04, 2012 0.9140 0.9140 0.8940 0.8940 2,115 -0.03(-3.40%)
Dec 30, 2011 0.9300 0.9390 0.9255 0.9255 10,148 +0.03(+3.29%)
Dec 29, 2011 0.8445 0.8960 0.8445 0.8960 7,000 +0.04(+5.04%)
Dec 28, 2011 0.8430 0.8530 0.8300 0.8530 24,400 +0.02(+2.77%)
Dec 27, 2011 0.8000 0.8300 0.8000 0.8300 2,200 -0.01(-0.72%)
Dec 23, 2011 0.8025 0.8360 0.8025 0.8360 3,000 +0.09(+12.59%)
Dec 21, 2011 0.7400 0.8180 0.7400 0.7425 9,625 -0.03(-4.01%)
Dec 19, 2011 0.7735 0.7735 0.7735 0.7735 0 -0.04(-5.09%)
Dec 16, 2011 0.8150 0.8150 0.8150 0.8150 1,370 +0.02(+2.64%)
Dec 14, 2011 0.7940 0.7940 0.7940 0.7940 1,000 +0.01(+0.83%)
Dec 13, 2011 0.8485 0.8485 0.7870 0.7875 25,000 -0.06(-7.13%)
Dec 12, 2011 0.8480 0.8480 0.8480 0.8480 1,000 -0.07(-7.52%)
Dec 09, 2011 0.9170 0.9170 0.9170 0.9170 7,500 +0.03(+3.50%)
Dec 08, 2011 0.9080 0.9080 0.8860 0.8860 6,000 -0.03(-3.38%)
Dec 06, 2011 0.9170 0.9170 0.9170 2,500 +0.03(+3.09%)
Dec 05, 2011 0.8895 0.8895 0.8895 0.8895 500 +0.03(+3.55%)
Dec 02, 2011 0.8410 0.8690 0.8340 0.8590 6,000 +0.00(+0.51%)
Dec 01, 2011 0.8707 0.8707 0.8530 0.8546 14,500 -0.02(-2.67%)
Nov 30, 2011 0.8720 0.8857 0.8720 0.8780 3,000 +0.04(+4.97%)
Nov 28, 2011 0.8364 0.8364 0.8364 12,800 +0.03(+3.26%)
Nov 25, 2011 0.8445 0.8445 0.8045 0.8100 49,420 -0.02(-2.82%)
Nov 23, 2011 0.8335 0.8335 0.8335 0.8335 600 -0.04(-4.20%)
Nov 22, 2011 0.8730 0.8740 0.8700 0.8700 6,000 +0.03(+3.82%)
Nov 21, 2011 0.8665 0.8665 0.8290 0.8380 4,850 -0.04(-4.16%)
Nov 18, 2011 0.9016 0.9016 0.8744 0.8744 4,200 -0.05(-5.67%)
Nov 14, 2011 0.9270 0.9270 0.9270 0 -0.01(-1.50%)
Nov 08, 2011 0.9411 0.9411 0.9411 0 -0.05(-4.65%)
Nov 07, 2011 0.9710 0.9870 0.9095 0.9870 6,600 +0.07(+7.18%)
Nov 04, 2011 0.9209 0.9209 0.9209 0.9209 1,000 -0.04(-3.82%)
Nov 03, 2011 0.9345 0.9575 0.9345 0.9575 9,680 +0.03(+3.51%)
Nov 02, 2011 0.9056 0.9250 0.9056 0.9250 2,000 +0.03(+2.78%)
Nov 01, 2011 0.9000 0.9000 0.9000 0.9000 200 -0.05(-5.16%)
Oct 31, 2011 0.9305 0.9490 0.9270 0.9490 4,500 +0.03(+3.15%)
Oct 28, 2011 0.9110 0.9620 0.9110 0.9200 9,500 -0.01(-0.57%)
Oct 27, 2011 0.9705 0.9705 0.9253 0.9253 8,000 -0.00(-0.40%)
Oct 26, 2011 0.9290 0.9290 0.9290 0.9290 1,000 +0.02(+2.43%)
Oct 25, 2011 0.9070 0.9070 0.9070 0.9070 10,000 -0.04(-4.44%)
Oct 24, 2011 0.8969 0.9593 0.8969 0.9491 18,530 -0.03(-3.46%)
Oct 21, 2011 0.9831 0.9831 0.9831 0.9831 200 +0.09(+9.48%)
Oct 20, 2011 0.8980 0.8980 0.8980 0.8980 1,500 -0.05(-4.97%)
Oct 19, 2011 0.9755 0.9755 0.9400 0.9450 5,200 +0.02(+2.72%)
Oct 18, 2011 0.9200 0.9200 0.9200 0.9200 500 -0.04(-3.78%)
Oct 17, 2011 0.9561 0.9561 0.9561 0.9561 500 -0.00(-0.46%)
Oct 14, 2011 0.9605 0.9605 0.9605 0.9605 1,500 +0.02(+2.34%)
Oct 12, 2011 0.9385 0.9385 0.9385 0 -0.04(-3.74%)
Oct 11, 2011 0.9624 0.9750 0.9624 0.9750 1,520 -0.04(-3.47%)
Oct 10, 2011 1.010 1.010 1.010 1.010 300 +0.05(+4.99%)
Oct 07, 2011 0.9850 1.010 0.9620 0.9620 11,850 -0.00(-0.33%)
Oct 06, 2011 0.9848 0.9848 0.7615 0.9652 18,000 +0.20(+26.75%)
Oct 05, 2011 0.7600 0.7615 0.7600 0.7615 1,500 +0.01(+1.20%)
Oct 04, 2011 0.7484 0.7576 0.6700 0.7525 10,150 -0.04(-5.35%)
Oct 03, 2011 0.8790 0.9200 0.7700 0.7950 70,450 -0.12(-13.21%)
Sep 30, 2011 0.9530 0.9780 0.9160 0.9160 74,405 -0.02(-1.63%)
Sep 29, 2011 0.9495 0.9597 0.9312 0.9312 11,500 -0.04(-4.00%)
Sep 28, 2011 0.9825 0.9825 0.9700 0.9700 7,300 -0.04(-3.82%)
Sep 27, 2011 1.010 1.012 1.008 1.008 9,950 +0.04(+3.97%)
Sep 26, 2011 1.080 1.080 0.9554 0.9700 26,200 -0.11(-10.19%)
Sep 23, 2011 1.060 1.140 1.060 1.080 17,035 -0.02(-1.82%)
Sep 22, 2011 1.079 1.100 0.9995 1.100 41,130 -0.02(-1.79%)
Sep 21, 2011 1.151 1.160 1.120 1.120 23,000 -0.01(-1.26%)
Sep 20, 2011 1.160 1.160 1.134 1.134 11,000 +0.05(+4.54%)
Sep 19, 2011 1.099 1.099 1.060 1.085 11,500 -0.08(-6.75%)
Sep 16, 2011 1.129 1.163 1.123 1.163 18,700 +0.05(+4.11%)
Sep 15, 2011 1.140 1.140 1.118 1.118 5,100 -0.03(-2.82%)
Sep 14, 2011 1.130 1.150 1.130 1.150 14,800 +0.05(+4.73%)
Sep 13, 2011 1.059 1.098 1.059 1.098 3,700 +0.02(+1.80%)
Sep 12, 2011 1.194 1.194 1.079 1.079 31,800 -0.08(-6.90%)
Sep 09, 2011 1.245 1.245 1.149 1.159 6,500 -0.03(-2.49%)
Sep 08, 2011 1.220 1.220 1.150 1.188 3,700 -0.04(-3.01%)
Sep 07, 2011 1.224 1.225 1.215 1.225 7,400 -0.00(-0.02%)
Sep 06, 2011 1.373 1.373 1.170 1.225 54,899 -0.16(-11.43%)
Sep 02, 2011 1.384 1.395 1.366 1.383 32,400 +0.03(+2.29%)
Sep 01, 2011 1.209 1.398 1.200 1.353 57,600 +0.18(+15.60%)
Aug 31, 2011 1.170 1.170 1.170 1.170 1,000 +0.01(+0.81%)
Aug 30, 2011 1.216 1.216 1.071 1.161 10,600 +0.03(+2.70%)
Aug 29, 2011 1.101 1.130 1.101 1.130 1,200 +0.11(+10.79%)
Aug 26, 2011 1.002 1.020 1.000 1.020 22,000 +0.03(+3.24%)
Aug 25, 2011 0.9825 0.9880 0.9780 0.9880 9,500 +0.03(+3.35%)
Aug 24, 2011 0.9935 1.000 0.9560 0.9560 7,020 -0.04(-4.46%)
Aug 23, 2011 1.011 1.023 0.9850 1.001 14,100 -0.01(-1.03%)
Aug 22, 2011 1.070 1.070 1.011 1.011 2,100 -0.01(-0.69%)
Aug 19, 2011 1.011 1.023 0.9920 1.018 14,500 +0.01(+0.64%)
Aug 18, 2011 1.046 1.050 1.002 1.012 2,800 -0.05(-4.58%)
Aug 16, 2011 1.060 1.060 1.060 0 -0.03(-2.37%)
Aug 15, 2011 1.192 1.192 1.069 1.086 6,500 -0.11(-9.28%)
Aug 12, 2011 1.185 1.197 1.185 1.197 400 +0.12(+11.37%)
Aug 11, 2011 1.020 1.075 1.020 1.075 19,500 +0.08(+8.21%)
Aug 10, 2011 1.044 1.044 0.9600 0.9930 21,400 -0.01(-1.02%)
Aug 09, 2011 1.021 1.060 0.9992 1.003 113,500 -0.01(-1.45%)
Aug 08, 2011 1.043 1.043 1.001 1.018 10,800 -0.14(-11.90%)
Aug 05, 2011 1.077 1.156 1.056 1.155 20,800 -0.03(-2.13%)
Aug 04, 2011 1.196 1.211 1.141 1.181 27,200 -0.07(-5.35%)
Aug 03, 2011 1.251 1.251 1.220 1.248 15,000 +0.01(+0.59%)
Aug 02, 2011 1.315 1.315 1.240 1.240 5,800 -0.01(-0.43%)
Jul 29, 2011 1.246 1.246 1.246 0 -0.07(-5.64%)
Jul 28, 2011 1.330 1.330 1.297 1.320 4,600 -0.07(-4.89%)
Jul 26, 2011 1.388 1.388 1.388 0 -0.01(-0.87%)
Jul 25, 2011 1.426 1.426 1.389 1.400 15,400 -0.09(-5.79%)
Jul 22, 2011 1.408 1.496 1.408 1.486 20,200 +0.05(+3.60%)
Jul 21, 2011 1.327 1.489 1.327 1.434 58,000 +0.23(+19.19%)
Jul 20, 2011 1.259 1.266 1.204 1.204 10,500 -0.06(-4.64%)
Jul 19, 2011 1.268 1.268 1.250 1.262 6,500 +0.06(+5.17%)
Jul 18, 2011 1.266 1.266 1.200 1.200 12,500 -0.08(-6.18%)
Jul 15, 2011 1.300 1.300 1.272 1.279 11,300 +0.05(+4.37%)
Jul 14, 2011 1.264 1.265 1.225 1.225 11,100 -0.01(-1.18%)
Jul 13, 2011 1.356 1.367 1.240 1.240 11,400 +0.04(+3.57%)
Jul 12, 2011 1.068 1.240 1.068 1.197 58,600 +0.18(+17.96%)
Jul 11, 2011 1.058 1.069 1.015 1.015 33,500 -0.06(-5.97%)
Jul 08, 2011 1.079 1.079 1.079 1.079 3,000 -0.00(-0.31%)
Jul 07, 2011 1.092 1.092 1.083 1.083 128,000 -0.01(-0.65%)
Jul 06, 2011 1.090 1.090 1.090 1.090 3,000 +0.00(+0.05%)
Jul 05, 2011 1.113 1.113 1.067 1.089 4,800 -0.03(-2.72%)
Jun 30, 2011 1.120 1.120 1.120 0 -0.00(-0.22%)
Jun 29, 2011 1.052 1.123 1.052 1.123 16,900 +0.02(+1.61%)
Jun 28, 2011 1.112 1.120 1.105 1.105 3,200 +0.04(+3.36%)
Jun 27, 2011 1.193 1.194 1.064 1.069 6,900 -0.16(-12.75%)
Jun 24, 2011 1.235 1.235 1.199 1.225 12,500 +0.04(+3.38%)
Jun 23, 2011 1.220 1.230 1.185 1.185 22,400 -0.02(-1.94%)
Jun 21, 2011 1.208 1.208 1.208 0 -0.07(-5.30%)
Jun 20, 2011 1.276 1.276 1.276 1.276 200 -0.03(-2.30%)
Jun 17, 2011 1.388 1.388 1.306 1.306 1,300 +0.07(+5.37%)
Jun 16, 2011 1.230 1.240 1.230 1.240 500 -0.06(-4.65%)
Jun 15, 2011 1.360 1.360 1.300 1.300 10,000 -0.04(-2.83%)
Jun 14, 2011 1.236 1.343 1.236 1.338 2,000 +0.08(+6.60%)
Jun 13, 2011 1.444 1.444 1.255 1.255 9,700 -0.15(-10.36%)
Jun 10, 2011 1.413 1.413 1.400 1.400 1,600 +0.01(+0.97%)
Jun 09, 2011 1.404 1.404 1.387 1.387 3,300 -0.05(-3.82%)
Jun 08, 2011 1.495 1.496 1.442 1.442 13,400 -0.10(-6.46%)
Jun 07, 2011 1.591 1.591 1.541 1.541 18,500 -0.02(-1.59%)
Jun 06, 2011 1.492 1.566 1.492 1.566 35,100 +0.13(+9.20%)
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.