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

Northern Graphite Corp (OP: NGPHF )

0.0950 +0.0096 (+11.24%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 12, 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 (%)
Oct 31, 2012 0.8650 0.8650 0.7850 0.7930 180,663 -0.06(-7.47%)
Oct 26, 2012 0.8570 0.8570 0.8570 0 +0.01(+1.06%)
Oct 25, 2012 0.8730 0.8885 0.8480 0.8480 15,847 -0.00(-0.24%)
Oct 24, 2012 0.8715 0.8715 0.8500 0.8500 12,294 -0.01(-1.05%)
Oct 23, 2012 0.8500 0.8700 0.8460 0.8590 13,185 +0.01(+1.06%)
Oct 19, 2012 0.8600 0.8600 0.8200 0.8500 33,900 -0.01(-1.16%)
Oct 18, 2012 0.8730 0.8730 0.8200 0.8600 23,465 -0.01(-1.60%)
Oct 17, 2012 0.8615 0.9000 0.8500 0.8740 85,311 +0.00(+0.46%)
Oct 16, 2012 0.8780 0.8960 0.8650 0.8700 38,544 -0.02(-2.58%)
Oct 15, 2012 0.9230 0.9230 0.8850 0.8930 47,555 +0.00(+0.34%)
Oct 12, 2012 0.8910 0.9150 0.8900 0.8900 42,910 +0.00(+0.00%)
Oct 11, 2012 0.8800 0.9150 0.8800 0.8900 11,600 +0.01(+1.19%)
Oct 10, 2012 0.9200 0.9355 0.8740 0.8795 49,750 -0.02(-2.71%)
Oct 09, 2012 0.9265 0.9400 0.9040 0.9040 37,550 -0.03(-3.52%)
Oct 08, 2012 0.9000 0.9380 0.9000 0.9370 37,707 +0.01(+1.41%)
Oct 06, 2012 0.9300 0.9370 0.9240 0.9240 20,975 +0.00(+0.00%)
Oct 05, 2012 0.9300 0.9370 0.9240 0.9240 20,975 -0.01(-0.65%)
Oct 04, 2012 0.9380 0.9400 0.9080 0.9300 29,200 +0.02(+2.09%)
Oct 03, 2012 0.8970 0.9160 0.8780 0.9110 26,200 +0.01(+1.22%)
Oct 02, 2012 0.9500 0.9520 0.9000 0.9000 21,940 +0.01(+1.29%)
Oct 01, 2012 0.8900 0.9020 0.8700 0.8885 42,015 +0.02(+2.13%)
Sep 28, 2012 0.9220 0.9220 0.8410 0.8700 55,226 -0.05(-5.49%)
Sep 27, 2012 0.8900 0.9205 0.8840 0.9205 19,293 +0.04(+4.01%)
Sep 26, 2012 0.9100 0.9100 0.8470 0.8850 75,375 -0.02(-1.99%)
Sep 25, 2012 0.9570 0.9570 0.9030 0.9030 18,434 -0.05(-5.54%)
Sep 24, 2012 0.9830 0.9830 0.9400 0.9560 24,900 -0.03(-3.43%)
Sep 21, 2012 0.9910 1.000 0.9700 0.9900 32,380 -0.01(-0.90%)
Sep 20, 2012 0.9660 0.9990 0.9650 0.9990 21,885 +0.03(+2.78%)
Sep 19, 2012 1.030 1.030 0.9690 0.9720 35,281 -0.06(-5.63%)
Sep 18, 2012 1.050 1.050 0.9895 1.030 17,200 -0.02(-1.53%)
Sep 17, 2012 1.044 1.070 1.027 1.046 13,400 -0.00(-0.38%)
Sep 14, 2012 1.028 1.061 1.010 1.050 48,935 +0.02(+1.99%)
Sep 13, 2012 0.9950 1.030 0.9950 1.030 9,351 +0.03(+2.95%)
Sep 12, 2012 1.006 1.030 0.9680 1.000 12,000 +0.03(+3.20%)
Sep 11, 2012 0.9620 0.9720 0.9400 0.9690 39,590 +0.03(+2.65%)
Sep 10, 2012 0.9785 0.9900 0.9440 0.9440 46,795 -0.04(-3.97%)
Sep 07, 2012 1.040 1.040 0.9765 0.9830 38,725 +0.01(+1.24%)
Sep 06, 2012 1.019 1.040 0.9500 0.9710 126,900 -0.03(-3.29%)
Sep 05, 2012 1.024 1.040 1.000 1.004 33,500 -0.04(-3.46%)
Sep 04, 2012 1.107 1.107 1.038 1.040 64,395 -0.07(-6.31%)
Aug 31, 2012 1.070 1.110 1.050 1.110 6,418 +0.05(+5.04%)
Aug 30, 2012 1.136 1.141 1.028 1.057 74,665 -0.07(-6.28%)
Aug 29, 2012 1.090 1.170 1.083 1.127 170,615 +0.01(+1.12%)
Aug 27, 2012 1.230 1.240 1.100 1.115 75,070 -0.10(-8.31%)
Aug 24, 2012 1.314 1.320 1.190 1.216 185,560 -0.03(-2.72%)
Aug 23, 2012 1.065 1.254 1.010 1.250 188,037 +0.24(+23.21%)
Aug 22, 2012 0.9335 1.014 0.9335 1.014 30,150 +0.08(+8.79%)
Aug 21, 2012 0.8580 0.9360 0.8580 0.9325 56,810 +0.07(+7.80%)
Aug 20, 2012 0.8640 0.8755 0.8640 0.8650 35,150 +0.01(+0.58%)
Aug 17, 2012 0.8670 0.8960 0.8010 0.8600 126,230 -0.04(-4.23%)
Aug 16, 2012 0.9200 0.9200 0.8640 0.8980 48,773 -0.02(-2.18%)
Aug 15, 2012 0.9520 0.9550 0.9045 0.9180 25,460 -0.03(-3.57%)
Aug 14, 2012 0.9420 0.9840 0.9400 0.9520 32,169 -0.00(-0.31%)
Aug 13, 2012 0.9610 0.9610 0.9320 0.9550 24,174 -0.02(-2.05%)
Aug 11, 2012 0.9430 0.9940 0.9370 0.9750 8,988 +0.00(+0.00%)
Aug 10, 2012 0.9430 0.9940 0.9370 0.9750 8,988 +0.01(+1.25%)
Aug 09, 2012 0.9920 0.9920 0.9340 0.9630 51,750 -0.03(-2.53%)
Aug 08, 2012 1.044 1.050 0.9880 0.9880 27,500 -0.04(-4.08%)
Aug 07, 2012 1.028 1.093 1.008 1.030 41,600 -0.01(-0.96%)
Aug 06, 2012 0.9900 1.040 0.9900 1.040 8,126 +0.04(+4.10%)
Aug 03, 2012 1.010 1.010 0.9700 0.9990 89,777 -0.01(-0.60%)
Aug 02, 2012 1.000 1.010 0.9800 1.005 27,445 +0.00(+0.50%)
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.