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 (%)
Aug 31, 2015 0.2765 0.3000 0.2638 0.3000 60,208 +0.03(+11.11%)
Aug 28, 2015 0.2500 0.2705 0.2360 0.2700 78,545 +0.02(+7.36%)
Aug 27, 2015 0.2500 0.2585 0.2471 0.2515 43,190 +0.03(+14.32%)
Aug 26, 2015 0.2430 0.2430 0.2100 0.2200 73,123 -0.02(-8.83%)
Aug 25, 2015 0.2440 0.2504 0.2400 0.2413 71,952 -0.00(-1.62%)
Aug 24, 2015 0.2700 0.2700 0.2303 0.2453 96,640 -0.00(-1.88%)
Aug 21, 2015 0.2800 0.2824 0.2500 0.2500 84,537 -0.04(-12.80%)
Aug 20, 2015 0.3019 0.3098 0.2867 0.2867 11,744 -0.02(-7.61%)
Aug 19, 2015 0.3070 0.3190 0.3016 0.3103 32,535 +0.01(+3.09%)
Aug 18, 2015 0.2800 0.3033 0.2800 0.3010 54,652 +0.02(+8.20%)
Aug 17, 2015 0.3033 0.3033 0.2782 0.2782 52,434 -0.01(-4.79%)
Aug 14, 2015 0.2860 0.2948 0.2801 0.2922 11,800 +0.01(+3.87%)
Aug 13, 2015 0.3200 0.3200 0.2678 0.2813 77,299 -0.03(-8.19%)
Aug 12, 2015 0.2920 0.3200 0.2920 0.3064 16,765 +0.00(+1.59%)
Aug 11, 2015 0.3058 0.3158 0.2911 0.3016 74,230 -0.03(-7.65%)
Aug 10, 2015 0.3300 0.3461 0.3266 0.3266 24,060 +0.00(+0.34%)
Aug 07, 2015 0.3190 0.3486 0.3150 0.3255 52,313 -0.02(-7.00%)
Aug 06, 2015 0.3494 0.3584 0.3300 0.3500 8,702 +0.01(+2.94%)
Aug 05, 2015 0.3370 0.3400 0.3031 0.3400 31,327 +0.01(+3.66%)
Aug 04, 2015 0.3101 0.3390 0.3009 0.3280 25,180 +0.00(+0.58%)
Aug 03, 2015 0.3170 0.3270 0.3170 0.3261 46,242 +0.02(+5.19%)
Jul 31, 2015 0.3056 0.3400 0.2900 0.3100 157,800 +0.01(+1.64%)
Jul 30, 2015 0.2810 0.3100 0.2810 0.3050 48,435 +0.02(+5.17%)
Jul 29, 2015 0.3150 0.3150 0.2800 0.2900 71,481 -0.01(-4.67%)
Jul 28, 2015 0.3300 0.3300 0.3041 0.3042 73,980 -0.05(-13.09%)
Jul 27, 2015 0.3420 0.3500 0.3361 0.3500 36,900 +0.01(+2.10%)
Jul 24, 2015 0.3500 0.3500 0.3402 0.3428 43,291 -0.01(-3.92%)
Jul 23, 2015 0.3480 0.3600 0.3480 0.3568 12,453 +0.01(+2.23%)
Jul 22, 2015 0.3699 0.3720 0.3414 0.3490 93,057 -0.02(-5.68%)
Jul 21, 2015 0.3860 0.3860 0.3403 0.3700 44,400 +0.00(+0.19%)
Jul 20, 2015 0.3960 0.4101 0.3693 0.3693 81,449 -0.03(-7.68%)
Jul 17, 2015 0.4070 0.4116 0.4000 0.4000 18,100 -0.01(-3.03%)
Jul 16, 2015 0.4100 0.4125 0.4000 0.4125 48,091 +0.00(+0.36%)
Jul 15, 2015 0.4000 0.4218 0.4000 0.4110 26,001 +0.01(+2.75%)
Jul 14, 2015 0.4274 0.4274 0.4000 0.4000 37,355 -0.01(-1.82%)
Jul 13, 2015 0.4000 0.4264 0.3873 0.4074 22,795 +0.01(+1.85%)
Jul 10, 2015 0.4300 0.4355 0.4000 0.4000 38,475 -0.02(-4.51%)
Jul 09, 2015 0.4177 0.4400 0.4153 0.4189 74,135 -0.01(-2.58%)
Jul 08, 2015 0.4300 0.4400 0.4100 0.4300 113,465 -0.01(-3.04%)
Jul 07, 2015 0.4370 0.4473 0.4184 0.4435 39,625 +0.00(+0.80%)
Jul 06, 2015 0.4130 0.4400 0.4130 0.4400 51,872 -0.02(-4.35%)
Jul 02, 2015 0.4600 0.4600 0.4600 0 -0.03(-5.74%)
Jul 01, 2015 0.4330 0.4890 0.4330 0.4880 13,458 +0.03(+5.79%)
Jun 30, 2015 0.3970 0.4700 0.3969 0.4613 39,999 +0.02(+5.32%)
Jun 29, 2015 0.4900 0.4900 0.3580 0.4380 273,025 -0.05(-10.61%)
Jun 26, 2015 0.5000 0.5074 0.4900 0.4900 31,856 -0.02(-3.92%)
Jun 25, 2015 0.5136 0.5246 0.5060 0.5100 31,896 +0.01(+1.29%)
Jun 24, 2015 0.5100 0.5100 0.5035 0.5035 13,000 -0.01(-1.04%)
Jun 23, 2015 0.5071 0.5298 0.5040 0.5088 12,170 +0.00(+0.32%)
Jun 22, 2015 0.5250 0.5400 0.5000 0.5072 92,553 -0.03(-5.37%)
Jun 19, 2015 0.5179 0.5440 0.5160 0.5360 23,100 +0.03(+5.10%)
Jun 18, 2015 0.5130 0.5490 0.5100 0.5100 20,703 -0.04(-6.42%)
Jun 17, 2015 0.5230 0.5450 0.5200 0.5450 112,474 +0.02(+4.41%)
Jun 16, 2015 0.0540 0.5400 0.5220 0.5220 171,757 -0.01(-1.49%)
Jun 15, 2015 0.5400 0.5569 0.5171 0.5299 14,780 -0.02(-3.65%)
Jun 12, 2015 0.5650 0.5650 0.5383 0.5500 8,294 -0.01(-1.29%)
Jun 11, 2015 0.5425 0.5579 0.5425 0.5572 13,503 +0.02(+2.99%)
Jun 10, 2015 0.5310 0.5500 0.5310 0.5410 43,015 +0.02(+3.05%)
Jun 09, 2015 0.5850 0.5850 0.5200 0.5250 76,720 -0.04(-7.89%)
Jun 08, 2015 0.5720 0.5720 0.5440 0.5700 67,700 +0.02(+4.01%)
Jun 05, 2015 0.5500 0.5650 0.5460 0.5480 50,177 -0.02(-3.86%)
Jun 04, 2015 0.5900 0.5900 0.5600 0.5700 19,570 -0.03(-4.36%)
Jun 03, 2015 0.5900 0.6051 0.5800 0.5960 58,175 +0.01(+1.02%)
Jun 02, 2015 0.5770 0.5930 0.5770 0.5900 14,253 +0.02(+2.97%)
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.