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 +0.0110 (+12.79%)
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 31, 2017 0.2058 0.2340 0.2058 0.2150 35,600 -0.01(-5.66%)
Aug 30, 2017 0.2150 0.2319 0.2070 0.2279 50,706 +0.02(+7.30%)
Aug 29, 2017 0.2285 0.2300 0.2124 0.2124 37,000 +0.00(+1.14%)
Aug 28, 2017 0.2210 0.2285 0.2100 0.2100 13,227 -0.02(-9.33%)
Aug 25, 2017 0.2300 0.2316 0.2300 0.2316 1,537 +0.01(+4.56%)
Aug 24, 2017 0.2200 0.2215 0.2188 0.2215 8,500 +0.01(+5.48%)
Aug 23, 2017 0.2100 0.2100 0.2100 0.2100 5,900 -0.02(-6.67%)
Aug 22, 2017 0.2101 0.2300 0.2101 0.2250 13,008 +0.02(+7.14%)
Aug 21, 2017 0.2200 0.2200 0.2100 0.2100 19,683 -0.01(-4.55%)
Aug 18, 2017 0.2300 0.2300 0.2128 0.2200 11,050 -0.00(-0.90%)
Aug 17, 2017 0.2100 0.2220 0.2100 0.2220 13,500 +0.01(+5.09%)
Aug 16, 2017 0.2146 0.2200 0.2100 0.2112 20,443 -0.00(-0.71%)
Aug 15, 2017 0.2050 0.2127 0.2006 0.2127 48,226 +0.00(+1.31%)
Aug 14, 2017 0.2100 0.2149 0.2026 0.2100 31,355 +0.01(+2.60%)
Aug 11, 2017 0.2100 0.2100 0.2047 0.2047 3,500 -0.01(-2.53%)
Aug 10, 2017 0.2300 0.2300 0.2100 0.2100 38,526 -0.02(-8.93%)
Aug 09, 2017 0.2306 0.2306 0.2306 0.2306 500 +0.01(+4.34%)
Aug 08, 2017 0.2200 0.2300 0.2010 0.2210 38,613 +0.00(+0.45%)
Aug 07, 2017 0.2300 0.2300 0.2200 0.2200 14,300 +0.00(+1.20%)
Aug 04, 2017 0.2100 0.2174 0.2100 0.2174 8,663 +0.01(+3.52%)
Aug 03, 2017 0.2100 0.2100 0.2100 0.2100 1,500 +0.01(+2.44%)
Aug 02, 2017 0.2100 0.2100 0.2050 0.2050 2,635 -0.00(-0.15%)
Aug 01, 2017 0.2200 0.2200 0.2053 0.2053 21,816 -0.01(-2.52%)
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%)
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.