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 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, May 10, 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 (%)
Apr 30, 2015 0.6020 0.6164 0.5800 0.5920 26,321 -0.02(-2.95%)
Apr 29, 2015 0.6400 0.6400 0.6040 0.6100 33,272 -0.03(-3.94%)
Apr 28, 2015 0.6400 0.6630 0.6300 0.6350 28,845 -0.01(-0.94%)
Apr 27, 2015 0.6490 0.6490 0.6300 0.6410 15,397 -0.01(-0.77%)
Apr 24, 2015 0.6200 0.6500 0.6150 0.6460 19,550 -0.00(-0.15%)
Apr 23, 2015 0.6350 0.6470 0.6130 0.6470 29,605 +0.02(+2.70%)
Apr 22, 2015 0.6160 0.6430 0.6160 0.6300 25,454 +0.02(+2.94%)
Apr 21, 2015 0.6112 0.6312 0.6112 0.6120 11,285 +0.00(+0.49%)
Apr 20, 2015 0.6395 0.6395 0.6054 0.6090 15,200 -0.00(-0.16%)
Apr 17, 2015 0.6040 0.6420 0.6040 0.6100 5,757 -0.02(-2.87%)
Apr 16, 2015 0.6180 0.6280 0.5990 0.6280 28,650 +0.01(+2.11%)
Apr 15, 2015 0.6060 0.6247 0.6000 0.6150 44,647 +0.02(+3.36%)
Apr 14, 2015 0.5980 0.6200 0.5950 0.5950 48,115 +0.01(+2.23%)
Apr 13, 2015 0.6090 0.6300 0.5700 0.5820 67,335 -0.02(-2.68%)
Apr 10, 2015 0.5618 0.5980 0.5610 0.5980 33,558 +0.04(+6.60%)
Apr 09, 2015 0.5574 0.6000 0.5520 0.5610 49,606 -0.01(-1.85%)
Apr 08, 2015 0.5930 0.5980 0.5600 0.5716 34,866 +0.01(+2.44%)
Apr 07, 2015 0.5440 0.5800 0.5440 0.5580 13,758 +0.01(+2.57%)
Apr 06, 2015 0.5990 0.5997 0.5440 0.5440 45,065 -0.03(-5.56%)
Apr 02, 2015 0.5760 0.5760 0.5760 0 -0.02(-2.57%)
Apr 01, 2015 0.5590 0.5930 0.5590 0.5912 7,780 +0.04(+6.52%)
Mar 31, 2015 0.5840 0.5840 0.5550 0.5550 4,075 -0.02(-2.80%)
Mar 30, 2015 0.5675 0.5740 0.5510 0.5710 70,864 +0.01(+0.97%)
Mar 27, 2015 0.5700 0.5800 0.5580 0.5655 24,426 -0.01(-2.16%)
Mar 26, 2015 0.5650 0.5905 0.5650 0.5780 21,858 -0.01(-2.20%)
Mar 25, 2015 0.5650 0.6020 0.5630 0.5910 15,420 +0.01(+1.55%)
Mar 24, 2015 0.5703 0.6020 0.5703 0.5820 9,329 -0.01(-1.19%)
Mar 23, 2015 0.5910 0.5960 0.5780 0.5890 8,895 -0.03(-4.23%)
Mar 20, 2015 0.5750 0.6160 0.5750 0.6150 24,530 +0.05(+7.89%)
Mar 19, 2015 0.5750 0.5750 0.5550 0.5700 28,190 -0.01(-0.87%)
Mar 18, 2015 0.5840 0.5840 0.5611 0.5750 18,220 +0.04(+7.48%)
Mar 17, 2015 0.5700 0.5700 0.5350 0.5350 22,220 -0.01(-1.29%)
Mar 16, 2015 0.5652 0.5700 0.5420 0.5420 49,459 -0.03(-5.90%)
Mar 13, 2015 0.5887 0.5970 0.5760 0.5760 19,500 -0.00(-0.69%)
Mar 12, 2015 0.6219 0.6220 0.5770 0.5800 19,980 -0.02(-3.17%)
Mar 11, 2015 0.5730 0.6000 0.5600 0.5990 12,500 +0.02(+3.63%)
Mar 10, 2015 0.5900 0.5900 0.5780 0.5780 1,975 -0.02(-2.86%)
Mar 09, 2015 0.6100 0.6250 0.5950 0.5950 17,793 -0.01(-1.86%)
Mar 06, 2015 0.5885 0.6319 0.5885 0.6063 51,200 -0.00(-0.61%)
Mar 05, 2015 0.6310 0.6310 0.5750 0.6100 30,135 +0.00(+0.49%)
Mar 04, 2015 0.6500 0.6070 0.6070 84,006 -0.04(-6.62%)
Mar 03, 2015 0.5773 0.6550 0.5734 0.6500 193,744 +0.09(+15.86%)
Mar 02, 2015 0.5570 0.5635 0.5449 0.5610 64,152 +0.02(+4.26%)
Feb 27, 2015 0.5000 0.5450 0.5000 0.5381 72,210 +0.04(+7.62%)
Feb 26, 2015 0.4830 0.5000 0.4830 0.5000 22,300 -0.00(-0.60%)
Feb 25, 2015 0.5170 0.5170 0.4930 0.5030 72,680 -0.05(-8.55%)
Feb 24, 2015 0.5100 0.5514 0.5100 0.5500 18,935 -0.00(-0.72%)
Feb 23, 2015 0.5117 0.5540 0.5117 0.5540 25,344 +0.02(+2.97%)
Feb 20, 2015 0.5270 0.5470 0.5270 0.5380 14,432 -0.01(-1.82%)
Feb 19, 2015 0.5260 0.5480 0.5200 0.5480 30,162 +0.02(+3.98%)
Feb 18, 2015 0.5224 0.5280 0.5110 0.5270 18,699 -0.02(-4.18%)
Feb 17, 2015 0.5550 0.5680 0.5120 0.5500 51,193 +0.00(+0.36%)
Feb 13, 2015 0.5480 0.5480 0.5480 0 -0.02(-3.18%)
Feb 12, 2015 0.5492 0.5660 0.5390 0.5660 27,110 +0.01(+2.35%)
Feb 11, 2015 0.5599 0.5599 0.5350 0.5530 17,901 +0.01(+1.84%)
Feb 10, 2015 0.5410 0.5599 0.5410 0.5430 15,050 -0.01(-1.09%)
Feb 09, 2015 0.5268 0.5500 0.5080 0.5490 83,629 +0.05(+9.80%)
Feb 06, 2015 0.5100 0.5100 0.5000 0.5000 6,845 -0.00(-0.79%)
Feb 05, 2015 0.4980 0.5200 0.4980 0.5040 26,470 +0.00(+0.80%)
Feb 04, 2015 0.5300 0.5300 0.5000 0.5000 43,200 -0.03(-5.66%)
Feb 03, 2015 0.5310 0.5350 0.5180 0.5300 16,572 -0.01(-0.93%)
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.