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 (%)
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%)
Jun 01, 2016 0.3705 0.3917 0.3680 0.3829 16,730 +0.01(+4.04%)
May 31, 2016 0.3640 0.3700 0.3612 0.3680 14,007 +0.01(+2.24%)
May 27, 2016 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
May 26, 2016 0.3520 0.3593 0.3421 0.3500 54,776 -0.01(-2.78%)
May 25, 2016 0.3860 0.3860 0.3591 0.3600 20,910 -0.00(-0.83%)
May 24, 2016 0.3767 0.3800 0.3500 0.3630 44,621 -0.04(-9.25%)
May 23, 2016 0.3560 0.4000 0.3560 0.4000 7,200 +0.03(+7.70%)
May 20, 2016 0.3500 0.3800 0.3500 0.3714 14,830 +0.00(+0.38%)
May 19, 2016 0.3500 0.3709 0.3500 0.3700 44,508 +0.01(+2.78%)
May 18, 2016 0.3779 0.3817 0.3455 0.3600 32,497 -0.01(-1.91%)
May 17, 2016 0.3537 0.3780 0.3501 0.3670 16,425 +0.00(+0.36%)
May 16, 2016 0.3799 0.3824 0.3634 0.3657 17,779 -0.01(-3.76%)
May 13, 2016 0.4000 0.4000 0.3661 0.3800 30,556 +0.00(+1.03%)
May 12, 2016 0.3912 0.4000 0.3690 0.3761 69,332 -0.00(-0.76%)
May 11, 2016 0.3900 0.3900 0.3786 0.3790 16,275 +0.00(+0.58%)
May 10, 2016 0.3390 0.3768 0.3390 0.3768 39,200 +0.03(+7.66%)
May 09, 2016 0.3700 0.3700 0.3500 0.3500 28,360 -0.01(-1.41%)
May 06, 2016 0.3721 0.3736 0.3500 0.3550 16,071 +0.00(+0.00%)
May 05, 2016 0.3600 0.3749 0.3385 0.3550 32,700 -0.01(-1.39%)
May 04, 2016 0.3691 0.3691 0.3600 0.3600 15,000 -0.01(-3.97%)
May 03, 2016 0.3800 0.3880 0.3600 0.3749 23,687 +0.00(+0.51%)
May 02, 2016 0.3710 0.4000 0.3710 0.3730 29,423 +0.01(+1.63%)
Apr 29, 2016 0.3800 0.3900 0.3600 0.3670 61,383 -0.02(-5.90%)
Apr 28, 2016 0.4000 0.4098 0.3900 0.3900 27,651 +0.01(+1.99%)
Apr 27, 2016 0.3490 0.3880 0.3490 0.3824 42,151 +0.01(+1.43%)
Apr 26, 2016 0.3774 0.3800 0.3701 0.3770 36,742 -0.01(-2.08%)
Apr 25, 2016 0.4160 0.4160 0.3800 0.3850 50,942 -0.02(-6.10%)
Apr 22, 2016 0.4100 0.4329 0.4100 0.4100 26,390 +0.01(+1.75%)
Apr 21, 2016 0.4199 0.4199 0.3956 0.4030 48,086 -0.02(-4.06%)
Apr 20, 2016 0.4373 0.4381 0.4000 0.4200 57,415 -0.02(-3.45%)
Apr 19, 2016 0.3994 0.4350 0.3994 0.4350 56,466 +0.04(+9.57%)
Apr 18, 2016 0.3459 0.3970 0.3400 0.3970 79,386 +0.04(+11.83%)
Apr 15, 2016 0.3613 0.3717 0.3510 0.3550 46,251 -0.02(-5.06%)
Apr 14, 2016 0.3700 0.4029 0.3455 0.3739 192,377 -0.00(-0.73%)
Apr 13, 2016 0.4005 0.4212 0.3767 0.3767 53,812 -0.04(-9.23%)
Apr 12, 2016 0.4100 0.4200 0.4100 0.4150 43,158 +0.01(+3.75%)
Apr 11, 2016 0.4016 0.4223 0.3810 0.4000 35,530 +0.00(+0.00%)
Apr 08, 2016 0.4255 0.4300 0.3801 0.4000 87,781 -0.04(-9.09%)
Apr 07, 2016 0.4740 0.4740 0.4400 0.4400 121,860 -0.01(-2.22%)
Apr 06, 2016 0.4011 0.4500 0.4011 0.4500 41,010 +0.04(+9.01%)
Apr 05, 2016 0.4120 0.4407 0.4000 0.4128 125,016 +0.00(+0.39%)
Apr 04, 2016 0.4300 0.4617 0.4082 0.4112 160,473 -0.01(-2.56%)
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.