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

Northern Graphite Corp (OP: NGPHF )

0.0895 -0.0031 (-3.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 30, 2015 0.2188 0.2287 0.2150 0.2287 14,250 +0.02(+8.90%)
Oct 29, 2015 0.2100 0.2100 0.2100 0.2100 11,910 -0.01(-4.24%)
Oct 28, 2015 0.2250 0.2250 0.2100 0.2193 34,957 +0.01(+4.43%)
Oct 27, 2015 0.2399 0.2399 0.2100 0.2100 106,533 -0.01(-3.27%)
Oct 26, 2015 0.2392 0.2490 0.2171 0.2171 217,351 -0.02(-9.09%)
Oct 23, 2015 0.2319 0.2441 0.2319 0.2388 18,260 +0.01(+3.83%)
Oct 22, 2015 0.2369 0.2500 0.2300 0.2300 17,800 +0.00(+0.00%)
Oct 21, 2015 0.2336 0.2400 0.2288 0.2300 14,300 +0.00(+0.00%)
Oct 20, 2015 0.2410 0.2500 0.2300 0.2300 24,650 -0.01(-2.58%)
Oct 19, 2015 0.2445 0.2569 0.2351 0.2361 64,368 -0.01(-5.56%)
Oct 16, 2015 0.2500 0.2500 0.2440 0.2500 25,500 -0.00(-0.87%)
Oct 15, 2015 0.2700 0.2700 0.2500 0.2522 8,495 -0.00(-1.14%)
Oct 14, 2015 0.2686 0.2686 0.2551 0.2551 2,660 +0.00(+0.24%)
Oct 13, 2015 0.2600 0.2600 0.2500 0.2545 20,050 -0.02(-5.74%)
Oct 12, 2015 0.2800 0.2800 0.2700 0.2700 44,615 +0.00(+0.37%)
Oct 09, 2015 0.2450 0.2700 0.2450 0.2690 30,630 +0.04(+16.10%)
Oct 08, 2015 0.2315 0.2441 0.2312 0.2317 27,594 -0.01(-5.31%)
Oct 07, 2015 0.2504 0.2677 0.2268 0.2447 155,500 -0.00(-0.33%)
Oct 06, 2015 0.2550 0.2650 0.2238 0.2455 87,710 -0.00(-1.80%)
Oct 05, 2015 0.2300 0.2629 0.2271 0.2500 24,508 +0.03(+13.64%)
Oct 02, 2015 0.2170 0.2240 0.2047 0.2200 19,361 +0.02(+8.96%)
Oct 01, 2015 0.2200 0.2200 0.1977 0.2019 40,650 -0.02(-7.17%)
Sep 30, 2015 0.2600 0.2600 0.2053 0.2175 46,973 -0.03(-13.00%)
Sep 29, 2015 0.2410 0.2586 0.2410 0.2500 34,758 +0.00(+0.00%)
Sep 28, 2015 0.2750 0.2750 0.2500 0.2500 30,143 -0.03(-10.71%)
Sep 25, 2015 0.2800 0.2800 0.2572 0.2800 5,606 +0.03(+10.67%)
Sep 24, 2015 0.2597 0.2653 0.2447 0.2530 13,170 +0.01(+3.05%)
Sep 23, 2015 0.2819 0.2845 0.2455 0.2455 21,230 -0.04(-13.19%)
Sep 22, 2015 0.2700 0.3032 0.2700 0.2828 97,044 +0.03(+12.67%)
Sep 21, 2015 0.2630 0.2653 0.2300 0.2510 44,829 -0.00(-1.57%)
Sep 18, 2015 0.2490 0.2600 0.2467 0.2550 81,955 +0.00(+0.43%)
Sep 17, 2015 0.2560 0.2560 0.2539 0.2539 5,012 +0.00(+0.16%)
Sep 16, 2015 0.2783 0.2800 0.2534 0.2535 26,475 -0.03(-9.63%)
Sep 15, 2015 0.2801 0.2850 0.2800 0.2805 10,158 -0.00(-1.58%)
Sep 14, 2015 0.3165 0.3165 0.2845 0.2850 34,194 +0.00(+1.71%)
Sep 11, 2015 0.2890 0.2904 0.2802 0.2802 16,500 -0.01(-5.02%)
Sep 10, 2015 0.2960 0.3010 0.2950 0.2950 23,925 -0.01(-3.47%)
Sep 09, 2015 0.3200 0.3200 0.2980 0.3056 35,455 -0.00(-0.26%)
Sep 08, 2015 0.2840 0.3064 0.2766 0.3064 90,227 +0.03(+9.12%)
Sep 04, 2015 0.2808 0.2808 0.2808 0 -0.01(-4.91%)
Sep 03, 2015 0.2954 0.2954 0.2953 0.2953 5,530 +0.00(+0.10%)
Sep 02, 2015 0.2965 0.2965 0.2800 0.2950 18,810 -0.00(-1.24%)
Sep 01, 2015 0.2870 0.2987 0.2700 0.2987 43,940 -0.00(-0.43%)
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%)
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.