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

Northern Graphite Corp (OP: NGPHF )

0.0880 -0.0034 (-3.72%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 31, 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 (%)
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%)
Feb 02, 2015 0.5330 0.5547 0.5180 0.5350 56,415 +0.01(+0.94%)
Jan 30, 2015 0.5300 0.5390 0.5300 0.5300 20,097 -0.01(-1.85%)
Jan 29, 2015 0.5400 0.5410 0.5300 0.5400 52,650 -0.01(-1.10%)
Jan 28, 2015 0.5600 0.5600 0.5300 0.5460 8,286 -0.01(-0.91%)
Jan 27, 2015 0.5520 0.5520 0.5300 0.5510 20,650 +0.01(+2.04%)
Jan 26, 2015 0.5200 0.5590 0.5200 0.5400 42,093 +0.01(+1.89%)
Jan 23, 2015 0.5340 0.5340 0.5190 0.5300 35,690 -0.01(-0.93%)
Jan 22, 2015 0.5000 0.5400 0.5000 0.5350 47,127 +0.05(+11.44%)
Jan 21, 2015 0.5200 0.5200 0.4801 0.4801 22,306 -0.03(-5.12%)
Jan 20, 2015 0.5024 0.5339 0.5000 0.5060 35,897 +0.02(+3.69%)
Jan 16, 2015 0.4880 0.4880 0.4880 0 -0.02(-4.31%)
Jan 15, 2015 0.5480 0.5480 0.5100 0.5100 34,978 -0.04(-7.27%)
Jan 14, 2015 0.5224 0.5500 0.5130 0.5500 44,300 +0.03(+5.55%)
Jan 13, 2015 0.5211 69,844 -0.03(-5.25%)
Jan 12, 2015 0.5500 0.5550 0.5240 0.5500 57,120 +0.01(+1.85%)
Jan 09, 2015 0.5614 0.5614 0.5351 0.5400 3,398 -0.01(-1.62%)
Jan 08, 2015 0.5600 0.5700 0.5450 0.5489 37,060 +0.00(+0.72%)
Jan 07, 2015 0.5877 0.5885 0.5435 0.5450 46,458 -0.02(-4.39%)
Jan 06, 2015 0.5800 0.5900 0.5700 0.5700 30,917 -0.03(-5.16%)
Jan 05, 2015 0.5880 0.6010 0.5721 0.6010 31,910 +0.01(+1.35%)
Jan 02, 2015 0.5450 0.5930 0.5450 0.5930 20,198 +0.05(+8.89%)
Dec 31, 2014 0.5446 0.5446 0.5446 0 -0.00(-0.80%)
Dec 30, 2014 0.5560 0.5700 0.5460 0.5490 45,756 -0.01(-1.08%)
Dec 29, 2014 0.5530 0.5677 0.5500 0.5550 33,143 +0.01(+0.91%)
Dec 26, 2014 0.5600 0.5800 0.5400 0.5500 64,884 -0.01(-2.14%)
Dec 24, 2014 0.5620 0.5620 0.5620 0 +0.00(+0.36%)
Dec 23, 2014 0.5740 0.5880 0.5490 0.5600 48,032 -0.02(-3.61%)
Dec 22, 2014 0.5675 0.5960 0.5550 0.5810 86,705 +0.02(+3.75%)
Dec 19, 2014 0.6000 0.6100 0.5600 0.5600 34,553 -0.05(-8.05%)
Dec 18, 2014 0.6500 0.6500 0.5850 0.6090 32,169 +0.02(+3.22%)
Dec 17, 2014 0.6460 0.6500 0.5630 0.5900 67,073 -0.02(-3.28%)
Dec 16, 2014 0.5900 0.6100 80,855 -0.02(-3.17%)
Dec 15, 2014 0.6610 0.6845 0.6300 0.6300 71,228 -0.05(-7.15%)
Dec 12, 2014 0.6890 0.7000 0.6785 0.6785 14,032 +0.01(+1.27%)
Dec 11, 2014 0.7110 0.7110 0.6630 0.6700 36,100 -0.04(-5.77%)
Dec 10, 2014 0.7150 0.7200 0.7110 0.7110 10,222 +0.00(+0.14%)
Dec 09, 2014 0.7260 0.7290 0.7100 0.7100 32,784 -0.00(-0.13%)
Dec 08, 2014 0.6960 0.7220 0.6932 0.7109 58,951 +0.01(+1.56%)
Dec 05, 2014 0.6780 0.7300 0.6780 0.7000 16,072 +0.00(+0.29%)
Dec 04, 2014 0.7000 0.7100 0.6800 0.6980 17,355 +0.02(+2.26%)
Dec 03, 2014 0.6700 0.7045 0.6700 0.6826 11,550 +0.00(+0.38%)
Dec 02, 2014 0.6856 0.7064 0.6700 0.6800 45,291 -0.01(-2.02%)
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.