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 +0.0005 (+0.56%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 20, 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 (%)
May 30, 2014 0.6350 0.6490 0.6323 0.6490 33,665 -0.00(-0.15%)
May 29, 2014 0.6700 0.6700 0.6322 0.6500 57,695 -0.02(-2.45%)
May 28, 2014 0.6673 0.6673 0.6500 0.6663 128,960 +0.01(+0.95%)
May 27, 2014 0.6860 0.6880 0.6577 0.6600 13,358 -0.02(-3.55%)
May 23, 2014 0.6843 0.6843 0.6843 0 +0.00(+0.04%)
May 22, 2014 0.6731 0.6840 0.6700 0.6840 15,394 +0.01(+1.50%)
May 21, 2014 0.7101 0.7101 0.6739 0.6739 48,690 +0.00(+0.00%)
May 20, 2014 0.6910 0.7000 0.6739 0.6739 33,920 -0.03(-3.73%)
May 19, 2014 0.7000 0.7000 0.6900 0.7000 46,011 +0.00(+0.00%)
May 16, 2014 0.6750 0.7000 0.6665 0.7000 15,250 +0.02(+2.94%)
May 15, 2014 0.7000 0.7000 0.6800 0.6800 41,687 -0.02(-2.86%)
May 14, 2014 0.6900 0.7099 0.6790 0.7000 95,127 +0.02(+2.94%)
May 13, 2014 0.7130 0.7130 0.6800 0.6800 23,735 -0.03(-4.49%)
May 12, 2014 0.7205 0.7310 0.6750 0.7120 65,107 +0.02(+2.59%)
May 09, 2014 0.6831 0.6940 0.6742 0.6940 36,470 -0.00(-0.57%)
May 08, 2014 0.6750 0.7067 0.6750 0.6980 16,605 +0.02(+2.65%)
May 07, 2014 0.6833 0.7000 0.6650 0.6800 55,968 -0.00(-0.53%)
May 06, 2014 0.6800 0.7000 0.6800 0.6836 19,747 +0.00(+0.38%)
May 05, 2014 0.6730 0.7000 0.6710 0.6810 39,704 +0.00(+0.44%)
May 02, 2014 0.6770 0.7000 0.6770 0.6780 15,731 -0.00(-0.15%)
May 01, 2014 0.6790 0.7000 0.6777 0.6790 32,213 -0.01(-1.59%)
Apr 30, 2014 0.6810 0.7066 0.6800 0.6900 43,822 +0.01(+1.77%)
Apr 29, 2014 0.6925 0.6977 0.6690 0.6780 27,259 -0.02(-2.35%)
Apr 28, 2014 0.7300 0.7307 0.6924 0.6943 66,638 -0.03(-3.57%)
Apr 25, 2014 0.6950 0.7300 0.6800 0.7200 47,163 +0.04(+5.88%)
Apr 24, 2014 0.6840 0.7122 0.6744 0.6800 97,050 -0.01(-2.16%)
Apr 23, 2014 0.6990 0.7100 0.6829 0.6950 26,328 -0.02(-2.52%)
Apr 22, 2014 0.7100 0.7307 0.7000 0.7130 59,753 +0.00(+0.42%)
Apr 21, 2014 0.7040 0.7304 0.6850 0.7100 51,685 +0.01(+0.87%)
Apr 17, 2014 0.7039 0.7039 0.7039 0 -0.03(-3.84%)
Apr 16, 2014 0.7232 0.7354 0.7130 0.7320 32,485 +0.03(+4.57%)
Apr 15, 2014 0.6780 0.7000 0.6670 0.7000 6,364 +0.00(+0.23%)
Apr 14, 2014 0.7150 0.7356 0.6958 0.6984 58,252 -0.03(-3.80%)
Apr 11, 2014 0.7411 0.7440 0.7150 0.7260 0 +0.02(+2.37%)
Apr 10, 2014 0.6900 0.7387 0.6900 0.7092 42,455 +0.01(+0.90%)
Apr 09, 2014 0.7000 0.7300 0.7000 0.7029 83,190 +0.04(+5.92%)
Apr 08, 2014 0.6550 0.6820 0.6550 0.6636 54,749 +0.00(+0.55%)
Apr 07, 2014 0.6900 0.7000 0.6600 0.6600 58,835 -0.02(-2.94%)
Apr 04, 2014 0.6890 0.7000 0.6590 0.6800 0 -0.02(-2.86%)
Apr 03, 2014 0.7065 0.7130 0.6840 0.7000 25,000 +0.00(+0.00%)
Apr 02, 2014 0.7022 0.7290 0.6931 0.7000 27,550 -0.02(-2.70%)
Apr 01, 2014 0.6920 0.7303 0.6920 0.7194 76,969 +0.01(+1.32%)
Mar 31, 2014 0.6915 0.7125 0.6915 0.7100 71,952 +0.02(+2.75%)
Mar 28, 2014 0.6931 0.7006 0.6741 0.6910 0 +0.02(+2.54%)
Mar 27, 2014 0.6877 0.6991 0.6700 0.6739 37,313 -0.02(-3.45%)
Mar 26, 2014 0.6755 0.6980 0.6755 0.6980 63,256 +0.02(+3.33%)
Mar 25, 2014 0.6760 0.6760 0.6504 0.6755 86,486 +0.03(+4.40%)
Mar 24, 2014 0.6710 0.6740 0.6400 0.6470 33,960 -0.03(-4.01%)
Mar 21, 2014 0.6890 0.7000 0.6700 0.6740 84,045 +0.01(+0.90%)
Mar 20, 2014 0.6682 0.6706 0.6400 0.6680 82,415 +0.00(+0.15%)
Mar 19, 2014 0.6950 0.7000 0.6510 0.6670 49,115 -0.01(-1.48%)
Mar 18, 2014 0.6910 0.6920 0.6640 0.6770 91,521 -0.00(-0.59%)
Mar 17, 2014 0.6650 0.7050 0.6496 0.6810 52,543 +0.02(+2.64%)
Mar 14, 2014 0.6552 0.6806 0.6427 0.6635 0 -0.02(-2.68%)
Mar 13, 2014 0.6895 0.6919 0.6552 0.6818 76,664 -0.01(-1.19%)
Mar 12, 2014 0.7240 0.7304 0.6900 0.6900 18,885 -0.06(-8.00%)
Mar 11, 2014 0.7100 0.7500 0.7055 0.7500 140,454 +0.05(+7.45%)
Mar 10, 2014 0.7047 0.7100 0.6900 0.6980 27,390 +0.00(+0.20%)
Mar 07, 2014 0.7190 0.7190 0.6966 0.6966 0 +0.00(+0.00%)
Mar 06, 2014 0.7140 0.7256 0.6740 0.6966 78,260 -0.01(-0.91%)
Mar 05, 2014 0.7096 0.7106 0.6741 0.7030 169,435 +0.02(+3.44%)
Mar 04, 2014 0.6640 0.6798 0.6437 0.6796 154,880 -0.00(-0.31%)
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.