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 (%)
Jul 31, 2017 0.2248 0.2248 0.2101 0.2106 26,019 -0.01(-2.61%)
Jul 28, 2017 0.2162 0.2162 0.2162 0.2162 525 +0.01(+4.92%)
Jul 27, 2017 0.2133 0.2133 0.2056 0.2061 4,500 -0.00(-1.86%)
Jul 26, 2017 0.2066 0.2100 0.2047 0.2100 49,645 +0.00(+0.10%)
Jul 25, 2017 0.2200 0.2299 0.2098 0.2098 18,500 -0.01(-2.37%)
Jul 24, 2017 0.2186 0.2289 0.2101 0.2149 38,800 -0.01(-5.33%)
Jul 21, 2017 0.2200 0.2289 0.2171 0.2270 19,500 -0.01(-4.78%)
Jul 20, 2017 0.2180 0.2400 0.2180 0.2384 8,000 +0.02(+10.32%)
Jul 19, 2017 0.2161 0.2161 0.2161 0.2161 4,000 +0.00(+1.93%)
Jul 18, 2017 0.2100 0.2120 0.2100 0.2120 11,900 -0.01(-2.30%)
Jul 17, 2017 0.2099 0.2170 0.2099 0.2170 15,490 +0.00(+1.40%)
Jul 14, 2017 0.2154 0.2154 0.2140 0.2140 1,300 +0.00(+0.05%)
Jul 13, 2017 0.2221 0.2221 0.2100 0.2139 32,200 -0.01(-2.77%)
Jul 12, 2017 0.2200 0.2201 0.2092 0.2200 109,394 -0.02(-6.50%)
Jul 11, 2017 0.2244 0.2353 0.2150 0.2353 14,340 +0.02(+7.15%)
Jul 10, 2017 0.2136 0.2269 0.2136 0.2196 22,478 -0.01(-4.85%)
Jul 07, 2017 0.2290 0.2331 0.1982 0.2308 58,951 +0.00(+0.61%)
Jul 06, 2017 0.2324 0.2346 0.2294 0.2294 6,355 -0.02(-7.98%)
Jul 05, 2017 0.2250 0.2519 0.2200 0.2493 16,000 +0.03(+14.57%)
Jul 03, 2017 0.2207 0.2207 0.2176 0.2176 86,824 -0.01(-5.39%)
Jun 30, 2017 0.2280 0.2300 0.2280 0.2300 2,900 +0.00(+0.00%)
Jun 29, 2017 0.2200 0.2354 0.2200 0.2300 2,700 +0.01(+4.31%)
Jun 27, 2017 0.2205 0.2205 0.2205 0 -0.01(-6.29%)
Jun 26, 2017 0.2365 0.2365 0.2311 0.2353 15,800 +0.02(+8.63%)
Jun 23, 2017 0.2363 0.2363 0.2166 0.2166 127,500 -0.03(-13.36%)
Jun 22, 2017 0.2257 0.2500 0.2257 0.2500 3,500 +0.03(+13.64%)
Jun 21, 2017 0.2442 0.2500 0.2200 0.2200 61,386 -0.01(-4.35%)
Jun 20, 2017 0.2300 0.2300 0.2300 0.2300 1,000 -0.00(-0.78%)
Jun 19, 2017 0.2250 0.2620 0.2250 0.2318 20,017 -0.00(-0.26%)
Jun 16, 2017 0.2362 0.2362 0.2324 0.2324 5,000 +0.00(+0.43%)
Jun 15, 2017 0.2403 0.2403 0.2314 0.2314 10,000 -0.03(-11.34%)
Jun 14, 2017 0.2403 0.2610 0.2403 0.2610 19,990 +0.02(+7.11%)
Jun 13, 2017 0.2434 0.2437 0.2320 0.2437 13,700 -0.01(-3.77%)
Jun 12, 2017 0.2460 0.2606 0.2368 0.2532 11,130 -0.00(-0.39%)
Jun 09, 2017 0.2270 0.2542 0.2240 0.2542 44,370 +0.03(+13.23%)
Jun 08, 2017 0.2409 0.2494 0.2245 0.2245 23,400 -0.02(-7.04%)
Jun 07, 2017 0.2512 0.2512 0.2415 0.2415 9,905 -0.01(-4.32%)
Jun 06, 2017 0.2472 0.2524 0.2472 0.2524 5,950 +0.02(+6.45%)
Jun 05, 2017 0.2247 0.2439 0.2247 0.2371 7,200 +0.00(+0.89%)
Jun 02, 2017 0.2390 0.2390 0.2333 0.2350 4,708 -0.01(-2.37%)
Jun 01, 2017 0.2407 0.2407 0.2407 0.2407 200 -0.00(-0.66%)
May 31, 2017 0.2271 0.2478 0.2271 0.2423 56,301 +0.00(+1.34%)
May 30, 2017 0.2300 0.2418 0.2300 0.2391 33,635 +0.00(+0.89%)
May 26, 2017 0.2400 0.2478 0.2370 0.2370 28,400 +0.00(+0.69%)
May 25, 2017 0.2337 0.2372 0.2337 0.2354 7,198 -0.00(-1.06%)
May 24, 2017 0.2274 0.2400 0.2274 0.2379 9,333 +0.01(+6.68%)
May 23, 2017 0.2323 0.2323 0.2230 0.2230 1,040 -0.02(-10.01%)
May 22, 2017 0.2288 0.2478 0.2161 0.2478 24,500 +0.03(+12.08%)
May 19, 2017 0.2400 0.2400 0.2211 0.2211 8,743 -0.00(-2.17%)
May 18, 2017 0.2390 0.2390 0.2260 0.2260 2,708 -0.00(-1.74%)
May 17, 2017 0.2350 0.2400 0.2300 0.2300 77,799 +0.00(+0.00%)
May 16, 2017 0.2400 0.2400 0.2300 0.2300 7,140 +0.01(+5.70%)
May 15, 2017 0.2237 0.2300 0.2174 0.2176 8,492 -0.01(-3.29%)
May 12, 2017 0.2290 0.2300 0.2171 0.2250 35,592 +0.00(+2.25%)
May 11, 2017 0.2185 0.2500 0.2100 0.2201 55,091 +0.02(+9.43%)
May 10, 2017 0.2040 0.2215 0.2011 0.2011 30,050 -0.01(-4.24%)
May 09, 2017 0.2199 0.2200 0.1989 0.2100 32,485 -0.01(-4.55%)
May 08, 2017 0.2110 0.2200 0.2082 0.2200 23,700 +0.01(+4.76%)
May 05, 2017 0.2117 0.2239 0.2100 0.2100 1,750 -0.00(-0.47%)
May 04, 2017 0.2210 0.2210 0.2110 0.2110 13,000 +0.00(+0.00%)
May 03, 2017 0.2151 0.2151 0.2110 0.2110 3,498 -0.01(-4.40%)
May 02, 2017 0.2087 0.2207 0.2087 0.2207 25,400 +0.00(+1.19%)
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.