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

Northern Graphite Corp (OP: NGPHF )

0.0960 UNCHANGED
Streaming Delayed Price Updated: 11:23 AM EDT, May 23, 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 29, 2014 1.050 1.050 1.050 0 +0.02(+1.94%)
Aug 28, 2014 1.070 1.081 1.030 1.030 97,777 -0.04(-3.74%)
Aug 27, 2014 1.070 1.099 1.020 1.070 66,643 +0.01(+0.94%)
Aug 26, 2014 1.080 1.080 1.060 1.060 36,996 +0.01(+0.95%)
Aug 25, 2014 1.052 1.092 1.020 1.050 102,862 +0.00(+0.13%)
Aug 22, 2014 1.050 1.050 1.020 1.049 36,196 +0.03(+2.80%)
Aug 21, 2014 1.009 1.040 0.9900 1.020 43,412 +0.00(+0.00%)
Aug 20, 2014 0.9730 1.058 0.9640 1.020 137,798 +0.02(+2.00%)
Aug 19, 2014 1.040 1.050 0.9900 1.000 133,473 -0.03(-2.91%)
Aug 18, 2014 1.090 1.110 1.012 1.030 59,557 -0.02(-1.90%)
Aug 15, 2014 1.050 1.100 1.030 1.050 86,840 +0.00(+0.00%)
Aug 14, 2014 1.150 1.150 1.026 1.050 191,833 -0.10(-8.70%)
Aug 13, 2014 1.180 1.220 1.120 1.150 205,123 -0.03(-2.54%)
Aug 12, 2014 1.100 1.240 1.070 1.180 266,752 +0.09(+8.36%)
Aug 11, 2014 1.120 1.140 1.024 1.089 153,677 -0.01(-1.00%)
Aug 08, 2014 1.180 1.180 1.090 1.100 124,128 -0.05(-3.98%)
Aug 07, 2014 1.180 1.190 1.130 1.146 131,183 -0.01(-1.24%)
Aug 06, 2014 1.187 1.200 1.150 1.160 190,759 +0.02(+1.61%)
Aug 05, 2014 1.150 1.216 1.123 1.142 284,912 +0.02(+1.93%)
Aug 04, 2014 1.080 1.150 1.080 1.120 243,198 +0.05(+4.67%)
Aug 01, 2014 0.9775 1.070 0.9750 1.070 253,191 +0.12(+12.74%)
Jul 31, 2014 0.9930 1.010 0.9390 0.9491 371,461 -0.07(-6.95%)
Jul 30, 2014 1.060 1.147 1.000 1.020 392,152 -0.08(-7.27%)
Jul 29, 2014 1.170 1.320 1.094 1.100 686,839 -0.07(-5.98%)
Jul 28, 2014 1.000 1.170 0.9847 1.170 404,500 +0.18(+18.78%)
Jul 25, 2014 1.020 1.050 0.9500 0.9850 267,515 -0.04(-3.43%)
Jul 24, 2014 0.9500 1.190 0.9500 1.020 714,286 +0.14(+15.91%)
Jul 23, 2014 0.7980 0.9370 0.7600 0.8800 542,570 +0.12(+16.56%)
Jul 22, 2014 0.7386 0.7550 0.7116 0.7550 217,411 +0.04(+5.26%)
Jul 21, 2014 0.7220 0.7280 0.7100 0.7173 42,977 -0.03(-4.36%)
Jul 18, 2014 0.7550 0.7550 0.7410 0.7500 39,543 +0.00(+0.40%)
Jul 17, 2014 0.7031 0.7494 0.7031 0.7470 22,462 +0.04(+6.26%)
Jul 16, 2014 0.7387 0.7472 0.7030 0.7030 18,520 -0.03(-3.80%)
Jul 15, 2014 0.7500 0.7500 0.6930 0.7308 52,272 -0.01(-1.24%)
Jul 14, 2014 0.7300 0.7517 0.7215 0.7400 52,548 +0.02(+2.46%)
Jul 11, 2014 0.7050 0.7409 0.7000 0.7222 177,791 +0.01(+2.03%)
Jul 10, 2014 0.6602 0.7173 0.6602 0.7078 51,017 +0.03(+4.09%)
Jul 09, 2014 0.6621 0.6987 0.6621 0.6800 16,398 +0.02(+3.03%)
Jul 08, 2014 0.6590 0.7030 0.6590 0.6600 26,975 -0.00(-0.20%)
Jul 07, 2014 0.6990 0.7100 0.6613 0.6613 37,395 -0.03(-4.48%)
Jul 03, 2014 0.6923 0.6923 0.6923 0 +0.01(+1.54%)
Jul 02, 2014 0.6711 0.7181 0.6701 0.6818 86,684 +0.01(+1.76%)
Jul 01, 2014 0.6800 0.6800 0.6580 0.6700 77,202 -0.02(-2.62%)
Jun 30, 2014 0.7010 0.7170 0.6800 0.6880 163,822 -0.01(-1.71%)
Jun 27, 2014 0.6960 0.7000 0.6960 0.7000 43,825 +0.01(+0.86%)
Jun 26, 2014 0.6747 0.6940 0.6660 0.6940 67,424 +0.03(+4.00%)
Jun 25, 2014 0.6900 0.6900 0.6480 0.6673 61,342 +0.01(+1.11%)
Jun 24, 2014 0.6025 0.6615 0.6025 0.6600 83,810 +0.05(+8.20%)
Jun 23, 2014 0.6200 0.6274 0.6000 0.6100 56,154 +0.01(+1.50%)
Jun 20, 2014 0.5610 0.6100 0.5610 0.6010 109,252 +0.03(+5.44%)
Jun 19, 2014 0.6053 0.6053 0.5600 0.5700 87,455 -0.02(-4.17%)
Jun 18, 2014 0.6100 0.6210 0.5931 0.5948 72,516 -0.02(-3.75%)
Jun 17, 2014 0.6150 0.6200 0.6036 0.6180 48,922 +0.01(+0.98%)
Jun 16, 2014 0.6075 0.6250 0.6000 0.6120 30,058 +0.01(+2.00%)
Jun 13, 2014 0.6100 0.6100 0.6000 0.6000 33,300 -0.01(-2.26%)
Jun 12, 2014 0.6036 0.6221 0.6032 0.6139 9,363 -0.01(-0.98%)
Jun 11, 2014 0.6300 0.6310 0.6039 0.6200 15,427 -0.01(-1.12%)
Jun 10, 2014 0.6368 0.6400 0.6089 0.6270 23,356 +0.01(+1.13%)
Jun 06, 2014 0.6150 0.6400 0.6150 0.6200 52,950 +0.01(+1.64%)
Jun 05, 2014 0.6300 0.6300 0.6100 0.6100 59,381 -0.02(-2.40%)
Jun 04, 2014 0.6293 0.6400 0.6223 0.6250 92,669 -0.02(-2.57%)
Jun 03, 2014 0.6450 0.6460 0.6350 0.6415 42,367 +0.01(+0.82%)
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.