Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Graphite Corp (OP: NGPHF )

0.0850 -0.0051 (-5.66%)
Streaming Delayed Price Updated: 2:34 PM EDT, Jun 5, 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 (%)
Jul 31, 2015 0.3056 0.3400 0.2900 0.3100 157,800 +0.01(+1.64%)
Jul 30, 2015 0.2810 0.3100 0.2810 0.3050 48,435 +0.02(+5.17%)
Jul 29, 2015 0.3150 0.3150 0.2800 0.2900 71,481 -0.01(-4.67%)
Jul 28, 2015 0.3300 0.3300 0.3041 0.3042 73,980 -0.05(-13.09%)
Jul 27, 2015 0.3420 0.3500 0.3361 0.3500 36,900 +0.01(+2.10%)
Jul 24, 2015 0.3500 0.3500 0.3402 0.3428 43,291 -0.01(-3.92%)
Jul 23, 2015 0.3480 0.3600 0.3480 0.3568 12,453 +0.01(+2.23%)
Jul 22, 2015 0.3699 0.3720 0.3414 0.3490 93,057 -0.02(-5.68%)
Jul 21, 2015 0.3860 0.3860 0.3403 0.3700 44,400 +0.00(+0.19%)
Jul 20, 2015 0.3960 0.4101 0.3693 0.3693 81,449 -0.03(-7.68%)
Jul 17, 2015 0.4070 0.4116 0.4000 0.4000 18,100 -0.01(-3.03%)
Jul 16, 2015 0.4100 0.4125 0.4000 0.4125 48,091 +0.00(+0.36%)
Jul 15, 2015 0.4000 0.4218 0.4000 0.4110 26,001 +0.01(+2.75%)
Jul 14, 2015 0.4274 0.4274 0.4000 0.4000 37,355 -0.01(-1.82%)
Jul 13, 2015 0.4000 0.4264 0.3873 0.4074 22,795 +0.01(+1.85%)
Jul 10, 2015 0.4300 0.4355 0.4000 0.4000 38,475 -0.02(-4.51%)
Jul 09, 2015 0.4177 0.4400 0.4153 0.4189 74,135 -0.01(-2.58%)
Jul 08, 2015 0.4300 0.4400 0.4100 0.4300 113,465 -0.01(-3.04%)
Jul 07, 2015 0.4370 0.4473 0.4184 0.4435 39,625 +0.00(+0.80%)
Jul 06, 2015 0.4130 0.4400 0.4130 0.4400 51,872 -0.02(-4.35%)
Jul 02, 2015 0.4600 0.4600 0.4600 0 -0.03(-5.74%)
Jul 01, 2015 0.4330 0.4890 0.4330 0.4880 13,458 +0.03(+5.79%)
Jun 30, 2015 0.3970 0.4700 0.3969 0.4613 39,999 +0.02(+5.32%)
Jun 29, 2015 0.4900 0.4900 0.3580 0.4380 273,025 -0.05(-10.61%)
Jun 26, 2015 0.5000 0.5074 0.4900 0.4900 31,856 -0.02(-3.92%)
Jun 25, 2015 0.5136 0.5246 0.5060 0.5100 31,896 +0.01(+1.29%)
Jun 24, 2015 0.5100 0.5100 0.5035 0.5035 13,000 -0.01(-1.04%)
Jun 23, 2015 0.5071 0.5298 0.5040 0.5088 12,170 +0.00(+0.32%)
Jun 22, 2015 0.5250 0.5400 0.5000 0.5072 92,553 -0.03(-5.37%)
Jun 19, 2015 0.5179 0.5440 0.5160 0.5360 23,100 +0.03(+5.10%)
Jun 18, 2015 0.5130 0.5490 0.5100 0.5100 20,703 -0.04(-6.42%)
Jun 17, 2015 0.5230 0.5450 0.5200 0.5450 112,474 +0.02(+4.41%)
Jun 16, 2015 0.0540 0.5400 0.5220 0.5220 171,757 -0.01(-1.49%)
Jun 15, 2015 0.5400 0.5569 0.5171 0.5299 14,780 -0.02(-3.65%)
Jun 12, 2015 0.5650 0.5650 0.5383 0.5500 8,294 -0.01(-1.29%)
Jun 11, 2015 0.5425 0.5579 0.5425 0.5572 13,503 +0.02(+2.99%)
Jun 10, 2015 0.5310 0.5500 0.5310 0.5410 43,015 +0.02(+3.05%)
Jun 09, 2015 0.5850 0.5850 0.5200 0.5250 76,720 -0.04(-7.89%)
Jun 08, 2015 0.5720 0.5720 0.5440 0.5700 67,700 +0.02(+4.01%)
Jun 05, 2015 0.5500 0.5650 0.5460 0.5480 50,177 -0.02(-3.86%)
Jun 04, 2015 0.5900 0.5900 0.5600 0.5700 19,570 -0.03(-4.36%)
Jun 03, 2015 0.5900 0.6051 0.5800 0.5960 58,175 +0.01(+1.02%)
Jun 02, 2015 0.5770 0.5930 0.5770 0.5900 14,253 +0.02(+2.97%)
Jun 01, 2015 0.5800 0.5900 0.5700 0.5730 35,881 -0.02(-2.72%)
May 29, 2015 0.5870 0.5918 0.5800 0.5890 37,070 -0.00(-0.17%)
May 28, 2015 0.5790 0.6150 0.5790 0.5900 15,620 -0.01(-1.67%)
May 27, 2015 0.5940 0.6150 0.5800 0.6000 50,705 +0.02(+2.56%)
May 26, 2015 0.5830 0.5940 0.5820 0.5850 53,900 -0.02(-3.35%)
May 22, 2015 0.6053 0.6053 0.6053 0 -0.01(-2.37%)
May 21, 2015 0.6350 0.6350 0.6100 0.6200 6,350 +0.00(+0.00%)
May 20, 2015 0.5997 0.6357 0.5997 0.6200 44,113 +0.05(+7.83%)
May 19, 2015 0.5860 0.6200 0.5750 0.5750 65,110 -0.02(-3.05%)
May 18, 2015 0.6400 0.6400 0.5931 0.5931 17,729 -0.02(-4.03%)
May 15, 2015 0.6030 0.6190 0.5900 0.6180 42,409 -0.01(-1.59%)
May 14, 2015 0.6007 0.6280 0.5900 0.6280 48,383 +0.02(+3.80%)
May 13, 2015 0.6320 0.6570 0.6000 0.6050 104,737 -0.05(-7.75%)
May 12, 2015 0.6520 0.6558 0.6400 0.6558 9,620 +0.01(+1.83%)
May 11, 2015 0.6240 0.6500 0.6224 0.6440 28,538 +0.02(+3.87%)
May 08, 2015 0.6480 0.6490 0.6120 0.6200 34,110 -0.02(-3.13%)
May 07, 2015 0.6670 0.6750 0.6200 0.6400 39,465 -0.03(-4.19%)
May 06, 2015 0.6380 0.6700 0.6320 0.6680 63,410 +0.03(+4.87%)
May 05, 2015 0.6300 0.6410 0.6300 0.6370 45,170 +0.01(+1.92%)
May 04, 2015 0.6330 0.6330 0.5920 0.6250 22,565 +0.02(+3.82%)
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.