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 28, 2017 0.2170 0.2267 0.2167 0.2190 57,967 -0.01(-4.78%)
Apr 27, 2017 0.2230 0.2300 0.2184 0.2300 36,600 +0.00(+1.72%)
Apr 26, 2017 0.2303 0.2381 0.2261 0.2261 8,400 -0.00(-1.70%)
Apr 25, 2017 0.2180 0.2300 0.2180 0.2300 15,994 +0.01(+4.78%)
Apr 24, 2017 0.2140 0.2248 0.2140 0.2195 14,810 -0.01(-3.43%)
Apr 21, 2017 0.2300 0.2300 0.2140 0.2273 52,860 +0.01(+4.31%)
Apr 20, 2017 0.2200 0.2300 0.2179 0.2179 6,910 -0.01(-4.43%)
Apr 19, 2017 0.2289 0.2400 0.2280 0.2280 8,368 -0.00(-0.39%)
Apr 18, 2017 0.2221 0.2328 0.2201 0.2289 17,625 -0.01(-4.62%)
Apr 17, 2017 0.2300 0.2430 0.2300 0.2400 10,255 +0.00(+0.00%)
Apr 13, 2017 0.2365 0.2403 0.2365 0.2400 4,015 +0.01(+2.13%)
Apr 12, 2017 0.2350 0.2415 0.2350 0.2350 35,800 -0.00(-0.42%)
Apr 11, 2017 0.2360 0.2360 0.2360 0.2360 13,034 +0.01(+2.52%)
Apr 10, 2017 0.2389 0.2389 0.2301 0.2302 24,442 -0.01(-3.96%)
Apr 07, 2017 0.2397 0.2397 0.2397 0.2397 583 +0.00(+0.00%)
Apr 06, 2017 0.2200 0.2397 0.1960 0.2397 45,066 +0.01(+4.22%)
Apr 05, 2017 0.2400 0.2400 0.2289 0.2300 51,150 -0.00(-2.13%)
Apr 04, 2017 0.2310 0.2350 0.2280 0.2350 76,795 +0.01(+2.35%)
Apr 03, 2017 0.2500 0.2500 0.2295 0.2296 30,400 -0.01(-4.33%)
Mar 31, 2017 0.2400 0.2400 0.2400 0.2400 1,002 +0.00(+0.63%)
Mar 30, 2017 0.2385 0.2385 0.2385 0.2385 3,016 -0.00(-0.63%)
Mar 29, 2017 0.2400 0.2400 0.2400 0.2400 1,500 -0.00(-0.80%)
Mar 28, 2017 0.2343 0.2559 0.2310 0.2419 48,980 -0.01(-3.22%)
Mar 27, 2017 0.2330 0.2500 0.2290 0.2500 18,200 +0.01(+4.17%)
Mar 24, 2017 0.2400 0.2400 0.2393 0.2400 12,308 +0.01(+3.00%)
Mar 23, 2017 0.2330 0.2330 0.2330 0.2330 1,661 -0.00(-1.15%)
Mar 22, 2017 0.2384 0.2499 0.2357 0.2357 11,900 -0.00(-0.80%)
Mar 21, 2017 0.2625 0.2664 0.2376 0.2376 56,499 -0.03(-12.00%)
Mar 20, 2017 0.2707 0.2707 0.2700 0.2700 7,050 -0.00(-1.78%)
Mar 17, 2017 0.2598 0.2749 0.2598 0.2749 3,600 +0.02(+8.70%)
Mar 16, 2017 0.2600 0.2700 0.2529 0.2529 12,500 -0.01(-4.64%)
Mar 15, 2017 0.2577 0.2686 0.2501 0.2652 46,623 +0.01(+2.00%)
Mar 14, 2017 0.2581 0.2644 0.2483 0.2600 11,452 +0.00(+0.35%)
Mar 13, 2017 0.2700 0.2700 0.2581 0.2591 5,295 -0.01(-4.04%)
Mar 10, 2017 0.2900 0.2900 0.2700 0.2700 10,580 +0.02(+7.96%)
Mar 09, 2017 0.2939 0.2939 0.2501 0.2501 11,275 -0.01(-5.09%)
Mar 08, 2017 0.2700 0.2700 0.2594 0.2635 17,624 -0.03(-9.88%)
Mar 07, 2017 0.2799 0.2985 0.2799 0.2924 118,516 +0.02(+8.30%)
Mar 06, 2017 0.2578 0.2778 0.2578 0.2700 64,650 +0.01(+4.73%)
Mar 03, 2017 0.2578 0.2578 0.2431 0.2578 8,710 +0.01(+5.86%)
Mar 02, 2017 0.2500 0.2600 0.2399 0.2435 21,158 +0.00(+1.47%)
Mar 01, 2017 0.2360 0.2451 0.2360 0.2400 24,100 +0.00(+1.69%)
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%)
Dec 01, 2016 0.1476 0.1483 0.1393 0.1393 39,128 -0.00(-2.86%)
Nov 30, 2016 0.1359 0.1434 0.1359 0.1434 18,150 +0.00(+3.05%)
Nov 29, 2016 0.1500 0.1544 0.1390 0.1392 62,254 -0.01(-5.97%)
Nov 28, 2016 0.1500 0.1600 0.1410 0.1480 58,166 -0.00(-1.53%)
Nov 25, 2016 0.1400 0.1503 0.1400 0.1503 11,650 +0.01(+5.85%)
Nov 23, 2016 0.1420 0.1420 0.1420 0 -0.01(-5.33%)
Nov 22, 2016 0.1616 0.1760 0.1453 0.1500 111,066 -0.01(-6.31%)
Nov 21, 2016 0.1770 0.1820 0.1601 0.1601 27,201 -0.01(-3.79%)
Nov 18, 2016 0.1607 0.1720 0.1533 0.1664 19,500 -0.01(-4.91%)
Nov 17, 2016 0.1951 0.1951 0.1700 0.1750 5,200 -0.00(-1.13%)
Nov 16, 2016 0.1640 0.1800 0.1600 0.1770 35,600 +0.01(+4.73%)
Nov 15, 2016 0.1690 0.1690 0.1690 0.1690 3,050 -0.02(-11.05%)
Nov 14, 2016 0.1801 0.1900 0.1800 0.1900 16,919 +0.01(+5.73%)
Nov 11, 2016 0.1701 0.1980 0.1701 0.1797 8,130 -0.02(-11.00%)
Nov 10, 2016 0.2019 0.2019 0.2019 0.2019 24,906 +0.02(+8.55%)
Nov 09, 2016 0.1832 0.2031 0.1832 0.1860 17,000 -0.00(-0.53%)
Nov 08, 2016 0.1870 0.1870 0.1870 0.1870 10,075 -0.01(-6.03%)
Nov 07, 2016 0.1839 0.2000 0.1839 0.1990 5,010 +0.01(+4.74%)
Nov 04, 2016 0.1891 0.1900 0.1891 0.1900 7,540 -0.00(-1.25%)
Nov 03, 2016 0.1998 0.1998 0.1811 0.1924 29,470 -0.01(-3.80%)
Nov 02, 2016 0.1810 0.2000 0.1810 0.2000 54,194 +0.00(+1.78%)
Nov 01, 2016 0.2200 0.2200 0.1849 0.1965 14,700 +0.01(+6.45%)
Oct 31, 2016 0.1800 0.1900 0.1800 0.1846 18,500 -0.00(-0.05%)
Oct 28, 2016 0.1910 0.1910 0.1847 0.1847 9,600 +0.00(+1.21%)
Oct 27, 2016 0.1970 0.2036 0.1825 0.1825 39,299 -0.01(-5.47%)
Oct 26, 2016 0.1950 0.2000 0.1931 0.1931 3,655 -0.00(-2.09%)
Oct 25, 2016 0.1972 0.1972 0.1972 0.1972 4,000 +0.00(+1.13%)
Oct 24, 2016 0.1930 0.1962 0.1910 0.1950 44,548 +0.00(+1.14%)
Oct 21, 2016 0.1916 0.1948 0.1900 0.1928 1,748 -0.00(-2.19%)
Oct 20, 2016 0.2124 0.2124 0.1770 0.1971 76,420 -0.02(-10.40%)
Oct 19, 2016 0.2482 0.2560 0.2110 0.2200 69,160 -0.00(-1.39%)
Oct 18, 2016 0.1930 0.2338 0.1930 0.2231 49,100 +0.02(+11.55%)
Oct 17, 2016 0.2000 0.2000 0.1910 0.2000 32,850 +0.00(+0.00%)
Oct 14, 2016 0.1920 0.2081 0.1920 0.2000 19,063 -0.01(-5.93%)
Oct 13, 2016 0.2400 0.2400 0.1987 0.2126 64,804 -0.01(-5.38%)
Oct 12, 2016 0.2362 0.2400 0.2242 0.2247 21,990 -0.02(-6.37%)
Oct 11, 2016 0.2400 0.2400 0.2247 0.2400 38,600 +0.01(+3.45%)
Oct 10, 2016 0.2320 0.2400 0.2320 0.2320 30,705 -0.01(-3.33%)
Oct 07, 2016 0.2316 0.2500 0.2316 0.2400 17,400 +0.02(+7.18%)
Oct 06, 2016 0.2106 0.2300 0.2100 0.2239 19,856 -0.01(-2.64%)
Oct 05, 2016 0.2300 0.2300 0.2296 0.2300 5,453 +0.00(+1.98%)
Oct 04, 2016 0.2101 0.2300 0.2101 0.2255 5,529 +0.01(+6.34%)
Oct 03, 2016 0.2215 0.2215 0.2121 0.2121 3,702 -0.03(-11.62%)
Sep 30, 2016 0.2300 0.2400 0.2300 0.2400 9,285 +0.00(+0.00%)
Sep 29, 2016 0.2360 0.2400 0.2355 0.2400 37,468 +0.00(+0.00%)
Sep 28, 2016 0.2200 0.2461 0.2046 0.2400 28,638 +0.03(+15.94%)
Sep 27, 2016 0.1984 0.2200 0.1984 0.2070 7,736 -0.01(-3.50%)
Sep 26, 2016 0.2000 0.2222 0.2000 0.2145 14,900 +0.00(+1.90%)
Sep 23, 2016 0.2130 0.2300 0.2100 0.2105 16,750 +0.00(+1.67%)
Sep 22, 2016 0.2200 0.2277 0.2070 0.2070 33,770 -0.01(-3.25%)
Sep 21, 2016 0.2299 0.2299 0.2102 0.2140 20,901 -0.01(-2.73%)
Sep 20, 2016 0.2171 0.2200 0.2171 0.2200 5,550 +0.00(+0.00%)
Sep 19, 2016 0.1970 0.2200 0.1970 0.2200 13,850 +0.02(+8.64%)
Sep 16, 2016 0.2000 0.2100 0.2000 0.2025 20,500 +0.00(+1.25%)
Sep 15, 2016 0.1990 0.2080 0.1880 0.2000 42,050 +0.00(+0.00%)
Sep 14, 2016 0.1991 0.2023 0.1991 0.2000 23,100 -0.01(-3.29%)
Sep 13, 2016 0.2130 0.2267 0.2068 0.2068 30,960 -0.00(-1.52%)
Sep 12, 2016 0.2210 0.2256 0.1800 0.2100 95,995 -0.04(-16.00%)
Sep 09, 2016 0.2200 0.2500 0.2200 0.2500 16,249 +0.03(+11.56%)
Sep 08, 2016 0.2241 0.2241 0.2241 0.2241 4,060 -0.03(-11.74%)
Sep 07, 2016 0.2410 0.2539 0.2390 0.2539 12,500 +0.03(+11.02%)
Sep 06, 2016 0.2400 0.2410 0.2241 0.2287 99,471 -0.02(-7.85%)
Sep 02, 2016 0.2482 0.2482 0.2482 0 +0.02(+9.00%)
Sep 01, 2016 0.2291 0.2300 0.2200 0.2277 64,477 +0.01(+3.50%)
Aug 31, 2016 0.2210 0.2400 0.2200 0.2200 35,051 -0.03(-10.90%)
Aug 30, 2016 0.2520 0.2520 0.2340 0.2469 55,768 -0.01(-3.63%)
Aug 29, 2016 0.2509 0.2562 0.2478 0.2562 23,275 -0.00(-1.73%)
Aug 26, 2016 0.2600 0.2660 0.2521 0.2607 20,415 -0.00(-0.50%)
Aug 25, 2016 0.2518 0.2776 0.2518 0.2620 41,600 -0.01(-4.13%)
Aug 24, 2016 0.2533 0.2733 0.2533 0.2733 2,050 +0.00(+1.55%)
Aug 23, 2016 0.2592 0.2701 0.2592 0.2691 9,172 +0.00(+1.47%)
Aug 22, 2016 0.2647 0.2801 0.2600 0.2652 17,363 -0.02(-8.55%)
Aug 19, 2016 0.2900 0.2900 0.2900 0.2900 4,000 +0.00(+0.00%)
Aug 18, 2016 0.2900 0.2900 0.2800 0.2900 56,105 +0.01(+2.87%)
Aug 17, 2016 0.2765 0.2900 0.2765 0.2819 18,213 +0.00(+0.68%)
Aug 16, 2016 0.2790 0.2880 0.2640 0.2800 176,579 -0.01(-3.11%)
Aug 15, 2016 0.3010 0.3210 0.2890 0.2890 19,293 -0.01(-4.40%)
Aug 12, 2016 0.3000 0.3023 0.2880 0.3023 17,950 +0.01(+3.70%)
Aug 11, 2016 0.2900 0.2963 0.2832 0.2915 44,150 -0.01(-1.85%)
Aug 10, 2016 0.2974 0.3035 0.2967 0.2970 14,551 -0.01(-4.19%)
Aug 09, 2016 0.3100 0.3100 0.2949 0.3100 11,945 +0.02(+6.75%)
Aug 08, 2016 0.3030 0.3059 0.2880 0.2904 21,658 -0.01(-3.17%)
Aug 05, 2016 0.2830 0.3000 0.2830 0.2999 4,810 +0.01(+3.38%)
Aug 04, 2016 0.2940 0.3033 0.2890 0.2901 37,814 -0.00(-0.85%)
Aug 03, 2016 0.2841 0.2926 0.2841 0.2926 8,258 +0.01(+2.88%)
Aug 02, 2016 0.2910 0.3000 0.2844 0.2844 6,700 +0.00(+1.57%)
Aug 01, 2016 0.2860 0.3050 0.2800 0.2800 19,300 -0.01(-3.21%)
Jul 29, 2016 0.2940 0.3000 0.2893 0.2893 35,710 -0.01(-2.59%)
Jul 28, 2016 0.3000 0.3100 0.2901 0.2970 16,805 +0.01(+2.41%)
Jul 27, 2016 0.2750 0.2999 0.2750 0.2900 20,215 +0.02(+6.30%)
Jul 26, 2016 0.2913 0.2913 0.2611 0.2728 99,729 -0.03(-9.07%)
Jul 25, 2016 0.3000 0.3000 0.3000 0.3000 5,000 -0.01(-3.23%)
Jul 22, 2016 0.3200 0.3200 0.3010 0.3100 14,150 -0.01(-3.09%)
Jul 21, 2016 0.3070 0.3200 0.3045 0.3199 52,910 +0.02(+5.23%)
Jul 20, 2016 0.3100 0.3269 0.3040 0.3040 9,430 -0.01(-2.35%)
Jul 19, 2016 0.3204 0.3349 0.3091 0.3113 10,490 -0.01(-2.11%)
Jul 18, 2016 0.3332 0.3430 0.3001 0.3180 67,402 -0.03(-8.20%)
Jul 15, 2016 0.3115 0.3464 0.2811 0.3464 52,029 +0.03(+11.21%)
Jul 14, 2016 0.3267 0.3280 0.3101 0.3115 12,800 -0.01(-3.26%)
Jul 13, 2016 0.3115 0.3415 0.3115 0.3220 6,700 +0.01(+1.71%)
Jul 12, 2016 0.3200 0.3320 0.3164 0.3166 52,500 -0.02(-4.64%)
Jul 11, 2016 0.3290 0.3322 0.3200 0.3320 40,986 +0.01(+3.75%)
Jul 08, 2016 0.3529 0.3200 0.3200 18,938 -0.01(-3.32%)
Jul 07, 2016 0.3500 0.3510 0.3310 0.3310 6,889 -0.03(-8.06%)
Jul 05, 2016 0.3600 0.3675 0.3404 0.3600 37,570 -0.01(-2.70%)
Jul 01, 2016 0.3700 0.3700 0.3700 0 +0.00(+0.83%)
Jun 30, 2016 0.3510 0.3838 0.3510 0.3670 38,895 +0.01(+1.94%)
Jun 29, 2016 0.3383 0.3600 0.3333 0.3600 32,063 +0.01(+3.78%)
Jun 28, 2016 0.3220 0.3469 0.3124 0.3469 35,418 +0.01(+1.73%)
Jun 27, 2016 0.3620 0.3620 0.3301 0.3410 25,912 -0.03(-7.84%)
Jun 24, 2016 0.3556 0.3700 0.3525 0.3700 7,649 -0.00(-0.07%)
Jun 23, 2016 0.3653 0.3819 0.3653 0.3703 9,315 -0.01(-1.47%)
Jun 22, 2016 0.3931 0.3979 0.3643 0.3758 8,700 -0.01(-1.62%)
Jun 21, 2016 0.3769 0.3820 0.3769 0.3820 9,405 +0.00(+0.90%)
Jun 20, 2016 0.3690 0.3929 0.3690 0.3786 14,200 +0.00(+0.96%)
Jun 17, 2016 0.3490 0.3910 0.3490 0.3750 6,355 +0.02(+6.26%)
Jun 16, 2016 0.3495 0.3600 0.3495 0.3529 12,750 -0.01(-1.97%)
Jun 15, 2016 0.3500 0.3688 0.3500 0.3600 41,858 -0.02(-6.42%)
Jun 14, 2016 0.3871 0.3948 0.3681 0.3847 20,749 -0.00(-0.95%)
Jun 13, 2016 0.4050 0.4060 0.3851 0.3884 38,300 -0.01(-3.31%)
Jun 10, 2016 0.4044 0.4044 0.3960 0.4017 7,900 +0.00(+1.03%)
Jun 09, 2016 0.3977 0.3983 0.3976 0.3976 2,300 -0.01(-1.83%)
Jun 08, 2016 0.3940 0.4050 0.3940 0.4050 3,682 +0.01(+1.84%)
Jun 07, 2016 0.4000 0.4110 0.3900 0.3977 53,426 -0.01(-1.80%)
Jun 06, 2016 0.3916 0.4079 0.3916 0.4050 78,590 +0.01(+1.25%)
Jun 03, 2016 0.3920 0.4000 0.3916 0.4000 6,500 +0.01(+2.28%)
Jun 02, 2016 0.3829 0.3800 0.3911 41,377 +0.01(+2.14%)
Jun 01, 2016 0.3705 0.3917 0.3680 0.3829 16,730 +0.01(+4.04%)
May 31, 2016 0.3640 0.3700 0.3612 0.3680 14,007 +0.01(+2.24%)
May 27, 2016 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
May 26, 2016 0.3520 0.3593 0.3421 0.3500 54,776 -0.01(-2.78%)
May 25, 2016 0.3860 0.3860 0.3591 0.3600 20,910 -0.00(-0.83%)
May 24, 2016 0.3767 0.3800 0.3500 0.3630 44,621 -0.04(-9.25%)
May 23, 2016 0.3560 0.4000 0.3560 0.4000 7,200 +0.03(+7.70%)
May 20, 2016 0.3500 0.3800 0.3500 0.3714 14,830 +0.00(+0.38%)
May 19, 2016 0.3500 0.3709 0.3500 0.3700 44,508 +0.01(+2.78%)
May 18, 2016 0.3779 0.3817 0.3455 0.3600 32,497 -0.01(-1.91%)
May 17, 2016 0.3537 0.3780 0.3501 0.3670 16,425 +0.00(+0.36%)
May 16, 2016 0.3799 0.3824 0.3634 0.3657 17,779 -0.01(-3.76%)
May 13, 2016 0.4000 0.4000 0.3661 0.3800 30,556 +0.00(+1.03%)
May 12, 2016 0.3912 0.4000 0.3690 0.3761 69,332 -0.00(-0.76%)
May 11, 2016 0.3900 0.3900 0.3786 0.3790 16,275 +0.00(+0.58%)
May 10, 2016 0.3390 0.3768 0.3390 0.3768 39,200 +0.03(+7.66%)
May 09, 2016 0.3700 0.3700 0.3500 0.3500 28,360 -0.01(-1.41%)
May 06, 2016 0.3721 0.3736 0.3500 0.3550 16,071 +0.00(+0.00%)
May 05, 2016 0.3600 0.3749 0.3385 0.3550 32,700 -0.01(-1.39%)
May 04, 2016 0.3691 0.3691 0.3600 0.3600 15,000 -0.01(-3.97%)
May 03, 2016 0.3800 0.3880 0.3600 0.3749 23,687 +0.00(+0.51%)
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.