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 (%)
Aug 31, 2016 0.2210 0.2400 0.2200 0.2200 35,051 -0.03(-10.90%)
Aug 30, 2016 0.2520 0.2520 0.2340 0.2469 55,768 -0.01(-3.63%)
Aug 29, 2016 0.2509 0.2562 0.2478 0.2562 23,275 -0.00(-1.73%)
Aug 26, 2016 0.2600 0.2660 0.2521 0.2607 20,415 -0.00(-0.50%)
Aug 25, 2016 0.2518 0.2776 0.2518 0.2620 41,600 -0.01(-4.13%)
Aug 24, 2016 0.2533 0.2733 0.2533 0.2733 2,050 +0.00(+1.55%)
Aug 23, 2016 0.2592 0.2701 0.2592 0.2691 9,172 +0.00(+1.47%)
Aug 22, 2016 0.2647 0.2801 0.2600 0.2652 17,363 -0.02(-8.55%)
Aug 19, 2016 0.2900 0.2900 0.2900 0.2900 4,000 +0.00(+0.00%)
Aug 18, 2016 0.2900 0.2900 0.2800 0.2900 56,105 +0.01(+2.87%)
Aug 17, 2016 0.2765 0.2900 0.2765 0.2819 18,213 +0.00(+0.68%)
Aug 16, 2016 0.2790 0.2880 0.2640 0.2800 176,579 -0.01(-3.11%)
Aug 15, 2016 0.3010 0.3210 0.2890 0.2890 19,293 -0.01(-4.40%)
Aug 12, 2016 0.3000 0.3023 0.2880 0.3023 17,950 +0.01(+3.70%)
Aug 11, 2016 0.2900 0.2963 0.2832 0.2915 44,150 -0.01(-1.85%)
Aug 10, 2016 0.2974 0.3035 0.2967 0.2970 14,551 -0.01(-4.19%)
Aug 09, 2016 0.3100 0.3100 0.2949 0.3100 11,945 +0.02(+6.75%)
Aug 08, 2016 0.3030 0.3059 0.2880 0.2904 21,658 -0.01(-3.17%)
Aug 05, 2016 0.2830 0.3000 0.2830 0.2999 4,810 +0.01(+3.38%)
Aug 04, 2016 0.2940 0.3033 0.2890 0.2901 37,814 -0.00(-0.85%)
Aug 03, 2016 0.2841 0.2926 0.2841 0.2926 8,258 +0.01(+2.88%)
Aug 02, 2016 0.2910 0.3000 0.2844 0.2844 6,700 +0.00(+1.57%)
Aug 01, 2016 0.2860 0.3050 0.2800 0.2800 19,300 -0.01(-3.21%)
Jul 29, 2016 0.2940 0.3000 0.2893 0.2893 35,710 -0.01(-2.59%)
Jul 28, 2016 0.3000 0.3100 0.2901 0.2970 16,805 +0.01(+2.41%)
Jul 27, 2016 0.2750 0.2999 0.2750 0.2900 20,215 +0.02(+6.30%)
Jul 26, 2016 0.2913 0.2913 0.2611 0.2728 99,729 -0.03(-9.07%)
Jul 25, 2016 0.3000 0.3000 0.3000 0.3000 5,000 -0.01(-3.23%)
Jul 22, 2016 0.3200 0.3200 0.3010 0.3100 14,150 -0.01(-3.09%)
Jul 21, 2016 0.3070 0.3200 0.3045 0.3199 52,910 +0.02(+5.23%)
Jul 20, 2016 0.3100 0.3269 0.3040 0.3040 9,430 -0.01(-2.35%)
Jul 19, 2016 0.3204 0.3349 0.3091 0.3113 10,490 -0.01(-2.11%)
Jul 18, 2016 0.3332 0.3430 0.3001 0.3180 67,402 -0.03(-8.20%)
Jul 15, 2016 0.3115 0.3464 0.2811 0.3464 52,029 +0.03(+11.21%)
Jul 14, 2016 0.3267 0.3280 0.3101 0.3115 12,800 -0.01(-3.26%)
Jul 13, 2016 0.3115 0.3415 0.3115 0.3220 6,700 +0.01(+1.71%)
Jul 12, 2016 0.3200 0.3320 0.3164 0.3166 52,500 -0.02(-4.64%)
Jul 11, 2016 0.3290 0.3322 0.3200 0.3320 40,986 +0.01(+3.75%)
Jul 08, 2016 0.3529 0.3200 0.3200 18,938 -0.01(-3.32%)
Jul 07, 2016 0.3500 0.3510 0.3310 0.3310 6,889 -0.03(-8.06%)
Jul 05, 2016 0.3600 0.3675 0.3404 0.3600 37,570 -0.01(-2.70%)
Jul 01, 2016 0.3700 0.3700 0.3700 0 +0.00(+0.83%)
Jun 30, 2016 0.3510 0.3838 0.3510 0.3670 38,895 +0.01(+1.94%)
Jun 29, 2016 0.3383 0.3600 0.3333 0.3600 32,063 +0.01(+3.78%)
Jun 28, 2016 0.3220 0.3469 0.3124 0.3469 35,418 +0.01(+1.73%)
Jun 27, 2016 0.3620 0.3620 0.3301 0.3410 25,912 -0.03(-7.84%)
Jun 24, 2016 0.3556 0.3700 0.3525 0.3700 7,649 -0.00(-0.07%)
Jun 23, 2016 0.3653 0.3819 0.3653 0.3703 9,315 -0.01(-1.47%)
Jun 22, 2016 0.3931 0.3979 0.3643 0.3758 8,700 -0.01(-1.62%)
Jun 21, 2016 0.3769 0.3820 0.3769 0.3820 9,405 +0.00(+0.90%)
Jun 20, 2016 0.3690 0.3929 0.3690 0.3786 14,200 +0.00(+0.96%)
Jun 17, 2016 0.3490 0.3910 0.3490 0.3750 6,355 +0.02(+6.26%)
Jun 16, 2016 0.3495 0.3600 0.3495 0.3529 12,750 -0.01(-1.97%)
Jun 15, 2016 0.3500 0.3688 0.3500 0.3600 41,858 -0.02(-6.42%)
Jun 14, 2016 0.3871 0.3948 0.3681 0.3847 20,749 -0.00(-0.95%)
Jun 13, 2016 0.4050 0.4060 0.3851 0.3884 38,300 -0.01(-3.31%)
Jun 10, 2016 0.4044 0.4044 0.3960 0.4017 7,900 +0.00(+1.03%)
Jun 09, 2016 0.3977 0.3983 0.3976 0.3976 2,300 -0.01(-1.83%)
Jun 08, 2016 0.3940 0.4050 0.3940 0.4050 3,682 +0.01(+1.84%)
Jun 07, 2016 0.4000 0.4110 0.3900 0.3977 53,426 -0.01(-1.80%)
Jun 06, 2016 0.3916 0.4079 0.3916 0.4050 78,590 +0.01(+1.25%)
Jun 03, 2016 0.3920 0.4000 0.3916 0.4000 6,500 +0.01(+2.28%)
Jun 02, 2016 0.3829 0.3800 0.3911 41,377 +0.01(+2.14%)
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.