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

Northern Graphite Corp (OP: NGPHF )

0.0970 UNCHANGED
Streaming Delayed Price Updated: 1:36 PM EDT, May 22, 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 (%)
Aug 30, 2013 0.8040 0.8130 0.7428 0.7428 51,362 -0.04(-5.46%)
Aug 29, 2013 0.8000 0.8000 0.7560 0.7857 78,548 -0.01(-1.19%)
Aug 28, 2013 0.8608 0.8731 0.7851 0.7952 131,601 -0.04(-4.77%)
Aug 27, 2013 0.8776 0.8810 0.8242 0.8350 124,686 +0.02(+3.09%)
Aug 26, 2013 0.7710 0.8700 0.7189 0.8100 408,826 +0.15(+22.17%)
Aug 23, 2013 0.6670 0.6881 0.6510 0.6630 51,425 +0.01(+1.22%)
Aug 22, 2013 0.6540 0.6700 0.6532 0.6550 69,575 -0.01(-1.36%)
Aug 21, 2013 0.6550 0.6760 0.6550 0.6640 50,911 -0.02(-2.21%)
Aug 20, 2013 0.6759 0.6800 0.6539 0.6790 83,314 -0.00(-0.15%)
Aug 19, 2013 0.6626 0.6800 0.6600 0.6800 16,569 +0.02(+2.26%)
Aug 16, 2013 0.6620 0.6717 0.6500 0.6650 62,373 +0.01(+0.76%)
Aug 15, 2013 0.6640 0.6830 0.6530 0.6600 33,955 -0.02(-3.30%)
Aug 14, 2013 0.7100 0.7100 0.6530 0.6825 27,170 +0.03(+4.39%)
Aug 13, 2013 0.7034 0.7100 0.6538 0.6538 70,537 -0.06(-7.92%)
Aug 12, 2013 0.7140 0.7329 0.7040 0.7100 61,182 +0.01(+1.00%)
Aug 09, 2013 0.7000 0.7030 0.6810 0.7030 10,613 +0.02(+2.18%)
Aug 08, 2013 0.6785 0.7000 0.6770 0.6880 62,825 -0.00(-0.29%)
Aug 07, 2013 0.6940 0.7160 0.6850 0.6900 26,638 -0.04(-5.18%)
Aug 06, 2013 0.7180 0.7277 0.6870 0.7277 24,165 +0.04(+6.23%)
Aug 05, 2013 0.6850 0.7000 0.6850 0.6850 17,045 -0.00(-0.29%)
Aug 02, 2013 0.6800 0.7000 0.6800 0.6870 20,194 +0.01(+1.03%)
Aug 01, 2013 0.6640 0.7000 0.6552 0.6800 22,996 +0.01(+1.49%)
Jul 31, 2013 0.6850 0.6950 0.6500 0.6700 43,528 -0.02(-3.60%)
Jul 30, 2013 0.6960 0.7300 0.6900 0.6950 31,282 -0.01(-1.42%)
Jul 29, 2013 0.7200 0.7280 0.6900 0.7050 83,339 -0.01(-1.43%)
Jul 26, 2013 0.7360 0.7360 0.7000 0.7152 91,168 -0.02(-2.83%)
Jul 25, 2013 0.7500 0.7500 0.7044 0.7360 43,400 +0.04(+6.28%)
Jul 24, 2013 0.7323 0.7347 0.6500 0.6925 69,971 -0.03(-4.48%)
Jul 23, 2013 0.7600 0.7704 0.7250 0.7250 39,242 -0.03(-4.10%)
Jul 22, 2013 0.7880 0.7776 0.7560 0.7560 42,338 -0.02(-2.78%)
Jul 19, 2013 0.7860 0.7860 0.7560 0.7776 9,450 +0.01(+0.99%)
Jul 18, 2013 0.7620 0.7750 0.7560 0.7700 24,444 -0.00(-0.52%)
Jul 17, 2013 0.7616 0.7740 0.7250 0.7740 24,442 +0.01(+1.84%)
Jul 16, 2013 0.7500 0.7843 0.7500 0.7600 34,350 -0.01(-1.61%)
Jul 15, 2013 0.7813 0.8030 0.7543 0.7724 30,651 -0.02(-2.72%)
Jul 12, 2013 0.7730 0.8021 0.7461 0.7940 30,087 -0.01(-1.24%)
Jul 11, 2013 0.6970 0.8430 0.6670 0.8040 96,743 +0.13(+19.89%)
Jul 10, 2013 0.6586 0.6900 0.6220 0.6706 204,361 +0.00(+0.09%)
Jul 09, 2013 0.7410 0.7700 0.6120 0.6700 297,788 -0.10(-12.99%)
Jul 08, 2013 0.8490 0.8582 0.7568 0.7700 174,258 -0.09(-10.28%)
Jul 05, 2013 0.8570 0.8582 0.8460 0.8582 28,661 +0.03(+3.27%)
Jul 03, 2013 0.8554 0.8657 0.8095 0.8310 14,070 +0.01(+1.37%)
Jul 02, 2013 0.8750 0.8860 0.8095 0.8198 30,324 -0.06(-6.96%)
Jul 01, 2013 0.9000 0.9000 0.8690 0.8811 35,428 -0.02(-2.01%)
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%)
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.