Skip to main content

Northern Graphite Corp (OP: NGPHF )

0.0970 UNCHANGED
Streaming Delayed Price Updated: 1:36 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 0.8960 0.9000 0.8730 0.8992 14,815 +0.08(+10.12%)
Jun 26, 2013 0.8250 0.8360 0.8000 0.8166 44,175 -0.00(-0.41%)
Jun 25, 2013 0.8400 0.8600 0.8140 0.8200 29,441 -0.02(-2.38%)
Jun 24, 2013 0.8924 0.9140 0.8330 0.8400 20,654 -0.05(-6.11%)
Jun 21, 2013 0.8650 0.9030 0.8630 0.8947 52,959 +0.04(+5.26%)
Jun 20, 2013 0.8960 0.9100 0.8500 0.8500 54,005 -0.05(-5.56%)
Jun 19, 2013 0.9662 0.9680 0.9000 0.9000 30,180 -0.07(-7.65%)
Jun 18, 2013 0.9500 0.9900 0.9050 0.9746 73,502 +0.02(+2.59%)
Jun 17, 2013 0.9982 1.000 0.9500 0.9500 32,560 -0.03(-3.49%)
Jun 14, 2013 0.9400 0.9872 0.9400 0.9844 49,233 +0.02(+1.89%)
Jun 13, 2013 0.9766 0.9766 0.9200 0.9661 33,658 -0.01(-1.01%)
Jun 12, 2013 1.000 1.010 0.9530 0.9760 16,188 +0.00(+0.10%)
Jun 11, 2013 0.9800 1.000 0.9600 0.9750 48,881 -0.03(-2.50%)
Jun 10, 2013 0.9931 1.039 0.9850 1.000 88,766 +0.03(+2.60%)
Jun 07, 2013 0.9529 0.9770 0.9358 0.9747 74,243 +0.04(+4.69%)
Jun 06, 2013 0.8930 0.9400 0.8540 0.9310 85,775 +0.07(+8.26%)
Jun 05, 2013 0.8450 0.9050 0.8450 0.8600 17,700 -0.02(-2.27%)
Jun 04, 2013 0.8960 0.8970 0.8600 0.8800 22,700 +0.02(+2.21%)
Jun 03, 2013 0.8622 0.9250 0.8432 0.8610 114,978 +0.02(+1.89%)
May 31, 2013 0.8380 0.8700 0.8310 0.8450 32,366 +0.02(+1.81%)
May 30, 2013 0.8180 0.8300 0.8155 0.8300 21,050 +0.00(+0.00%)
May 29, 2013 0.8060 0.8360 0.8000 0.8300 37,039 +0.02(+2.08%)
May 28, 2013 0.8001 0.8240 0.7980 0.8131 32,828 +0.00(+0.53%)
May 24, 2013 0.8341 0.8376 0.8000 0.8088 42,240 -0.03(-3.40%)
May 23, 2013 0.8638 0.8670 0.8200 0.8373 102,075 -0.03(-3.44%)
May 22, 2013 0.8370 0.8828 0.8370 0.8671 31,125 +0.04(+4.47%)
May 21, 2013 0.8300 0.8426 0.8215 0.8300 43,403 +0.00(+0.00%)
May 20, 2013 0.8500 0.8800 0.8250 0.8300 68,680 -0.02(-2.35%)
May 17, 2013 0.8028 0.8500 0.8028 0.8500 38,638 +0.02(+2.55%)
May 16, 2013 0.8472 0.8500 0.8126 0.8289 19,048 +0.01(+0.84%)
May 15, 2013 0.8500 0.8605 0.8200 0.8220 71,892 -0.01(-1.50%)
May 13, 2013 0.9000 0.9000 0.8300 0.8345 208,236 -0.06(-6.24%)
May 10, 2013 1.002 1.010 0.8900 0.8900 88,134 -0.11(-11.00%)
May 09, 2013 1.031 1.035 0.9810 1.000 54,196 -0.02(-1.96%)
May 08, 2013 1.040 1.040 1.020 1.020 16,500 +0.00(+0.00%)
May 07, 2013 1.010 1.050 1.010 1.020 38,140 +0.01(+0.99%)
May 06, 2013 0.9965 1.040 0.9800 1.010 52,969 +0.03(+3.35%)
May 03, 2013 0.9870 0.9980 0.9600 0.9773 59,001 -0.01(-1.28%)
May 02, 2013 0.9940 0.9980 0.9665 0.9900 25,015 +0.01(+1.37%)
May 01, 2013 0.9800 0.9870 0.9372 0.9766 61,625 +0.02(+1.73%)
Apr 30, 2013 0.9954 1.030 0.9575 0.9600 76,750 -0.06(-5.88%)
Apr 29, 2013 0.9290 1.020 0.9020 1.020 83,875 +0.12(+13.33%)
Apr 26, 2013 0.8400 0.9000 0.8300 0.9000 44,400 +0.07(+8.43%)
Apr 25, 2013 0.8200 0.8400 0.8100 0.8300 34,050 +0.01(+1.22%)
Apr 24, 2013 0.8230 0.8516 0.8129 0.8200 9,155 -0.02(-2.38%)
Apr 23, 2013 0.8440 0.8640 0.8300 0.8400 32,038 +0.00(+0.00%)
Apr 22, 2013 0.8686 0.8700 0.8400 0.8400 74,144 +0.01(+0.72%)
Apr 19, 2013 0.8165 0.8630 0.8100 0.8340 12,300 +0.02(+2.49%)
Apr 18, 2013 0.8162 0.8216 0.8042 0.8137 19,130 -0.02(-1.96%)
Apr 17, 2013 0.8220 0.8300 0.8000 0.8300 95,234 -0.06(-6.39%)
Apr 16, 2013 0.8560 0.8900 0.8277 0.8867 41,315 +0.07(+8.13%)
Apr 15, 2013 0.8502 0.8680 0.8200 0.8200 89,066 -0.06(-6.82%)
Apr 12, 2013 0.9217 0.9390 0.8700 0.8800 61,525 -0.02(-2.22%)
Apr 11, 2013 0.9130 0.9200 0.8932 0.9000 42,134 +0.03(+3.18%)
Apr 10, 2013 0.9700 0.9800 0.8700 0.8723 107,586 -0.10(-10.13%)
Apr 09, 2013 0.9510 0.9900 0.9500 0.9706 36,225 +0.02(+2.17%)
Apr 08, 2013 0.9600 0.9900 0.9460 0.9500 82,350 -0.04(-4.04%)
Apr 05, 2013 0.9790 1.010 0.9700 0.9900 74,311 -0.02(-1.98%)
Apr 04, 2013 0.9800 1.010 0.9600 1.010 33,453 +0.03(+3.06%)
Apr 03, 2013 1.000 1.007 0.9800 0.9800 58,544 -0.03(-2.97%)
Apr 02, 2013 1.031 1.031 0.9800 1.010 103,855 -0.02(-1.94%)
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.