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 (%)
Nov 30, 2016 0.1359 0.1434 0.1359 0.1434 18,150 +0.00(+3.05%)
Nov 29, 2016 0.1500 0.1544 0.1390 0.1392 62,254 -0.01(-5.97%)
Nov 28, 2016 0.1500 0.1600 0.1410 0.1480 58,166 -0.00(-1.53%)
Nov 25, 2016 0.1400 0.1503 0.1400 0.1503 11,650 +0.01(+5.85%)
Nov 23, 2016 0.1420 0.1420 0.1420 0 -0.01(-5.33%)
Nov 22, 2016 0.1616 0.1760 0.1453 0.1500 111,066 -0.01(-6.31%)
Nov 21, 2016 0.1770 0.1820 0.1601 0.1601 27,201 -0.01(-3.79%)
Nov 18, 2016 0.1607 0.1720 0.1533 0.1664 19,500 -0.01(-4.91%)
Nov 17, 2016 0.1951 0.1951 0.1700 0.1750 5,200 -0.00(-1.13%)
Nov 16, 2016 0.1640 0.1800 0.1600 0.1770 35,600 +0.01(+4.73%)
Nov 15, 2016 0.1690 0.1690 0.1690 0.1690 3,050 -0.02(-11.05%)
Nov 14, 2016 0.1801 0.1900 0.1800 0.1900 16,919 +0.01(+5.73%)
Nov 11, 2016 0.1701 0.1980 0.1701 0.1797 8,130 -0.02(-11.00%)
Nov 10, 2016 0.2019 0.2019 0.2019 0.2019 24,906 +0.02(+8.55%)
Nov 09, 2016 0.1832 0.2031 0.1832 0.1860 17,000 -0.00(-0.53%)
Nov 08, 2016 0.1870 0.1870 0.1870 0.1870 10,075 -0.01(-6.03%)
Nov 07, 2016 0.1839 0.2000 0.1839 0.1990 5,010 +0.01(+4.74%)
Nov 04, 2016 0.1891 0.1900 0.1891 0.1900 7,540 -0.00(-1.25%)
Nov 03, 2016 0.1998 0.1998 0.1811 0.1924 29,470 -0.01(-3.80%)
Nov 02, 2016 0.1810 0.2000 0.1810 0.2000 54,194 +0.00(+1.78%)
Nov 01, 2016 0.2200 0.2200 0.1849 0.1965 14,700 +0.01(+6.45%)
Oct 31, 2016 0.1800 0.1900 0.1800 0.1846 18,500 -0.00(-0.05%)
Oct 28, 2016 0.1910 0.1910 0.1847 0.1847 9,600 +0.00(+1.21%)
Oct 27, 2016 0.1970 0.2036 0.1825 0.1825 39,299 -0.01(-5.47%)
Oct 26, 2016 0.1950 0.2000 0.1931 0.1931 3,655 -0.00(-2.09%)
Oct 25, 2016 0.1972 0.1972 0.1972 0.1972 4,000 +0.00(+1.13%)
Oct 24, 2016 0.1930 0.1962 0.1910 0.1950 44,548 +0.00(+1.14%)
Oct 21, 2016 0.1916 0.1948 0.1900 0.1928 1,748 -0.00(-2.19%)
Oct 20, 2016 0.2124 0.2124 0.1770 0.1971 76,420 -0.02(-10.40%)
Oct 19, 2016 0.2482 0.2560 0.2110 0.2200 69,160 -0.00(-1.39%)
Oct 18, 2016 0.1930 0.2338 0.1930 0.2231 49,100 +0.02(+11.55%)
Oct 17, 2016 0.2000 0.2000 0.1910 0.2000 32,850 +0.00(+0.00%)
Oct 14, 2016 0.1920 0.2081 0.1920 0.2000 19,063 -0.01(-5.93%)
Oct 13, 2016 0.2400 0.2400 0.1987 0.2126 64,804 -0.01(-5.38%)
Oct 12, 2016 0.2362 0.2400 0.2242 0.2247 21,990 -0.02(-6.37%)
Oct 11, 2016 0.2400 0.2400 0.2247 0.2400 38,600 +0.01(+3.45%)
Oct 10, 2016 0.2320 0.2400 0.2320 0.2320 30,705 -0.01(-3.33%)
Oct 07, 2016 0.2316 0.2500 0.2316 0.2400 17,400 +0.02(+7.18%)
Oct 06, 2016 0.2106 0.2300 0.2100 0.2239 19,856 -0.01(-2.64%)
Oct 05, 2016 0.2300 0.2300 0.2296 0.2300 5,453 +0.00(+1.98%)
Oct 04, 2016 0.2101 0.2300 0.2101 0.2255 5,529 +0.01(+6.34%)
Oct 03, 2016 0.2215 0.2215 0.2121 0.2121 3,702 -0.03(-11.62%)
Sep 30, 2016 0.2300 0.2400 0.2300 0.2400 9,285 +0.00(+0.00%)
Sep 29, 2016 0.2360 0.2400 0.2355 0.2400 37,468 +0.00(+0.00%)
Sep 28, 2016 0.2200 0.2461 0.2046 0.2400 28,638 +0.03(+15.94%)
Sep 27, 2016 0.1984 0.2200 0.1984 0.2070 7,736 -0.01(-3.50%)
Sep 26, 2016 0.2000 0.2222 0.2000 0.2145 14,900 +0.00(+1.90%)
Sep 23, 2016 0.2130 0.2300 0.2100 0.2105 16,750 +0.00(+1.67%)
Sep 22, 2016 0.2200 0.2277 0.2070 0.2070 33,770 -0.01(-3.25%)
Sep 21, 2016 0.2299 0.2299 0.2102 0.2140 20,901 -0.01(-2.73%)
Sep 20, 2016 0.2171 0.2200 0.2171 0.2200 5,550 +0.00(+0.00%)
Sep 19, 2016 0.1970 0.2200 0.1970 0.2200 13,850 +0.02(+8.64%)
Sep 16, 2016 0.2000 0.2100 0.2000 0.2025 20,500 +0.00(+1.25%)
Sep 15, 2016 0.1990 0.2080 0.1880 0.2000 42,050 +0.00(+0.00%)
Sep 14, 2016 0.1991 0.2023 0.1991 0.2000 23,100 -0.01(-3.29%)
Sep 13, 2016 0.2130 0.2267 0.2068 0.2068 30,960 -0.00(-1.52%)
Sep 12, 2016 0.2210 0.2256 0.1800 0.2100 95,995 -0.04(-16.00%)
Sep 09, 2016 0.2200 0.2500 0.2200 0.2500 16,249 +0.03(+11.56%)
Sep 08, 2016 0.2241 0.2241 0.2241 0.2241 4,060 -0.03(-11.74%)
Sep 07, 2016 0.2410 0.2539 0.2390 0.2539 12,500 +0.03(+11.02%)
Sep 06, 2016 0.2400 0.2410 0.2241 0.2287 99,471 -0.02(-7.85%)
Sep 02, 2016 0.2482 0.2482 0.2482 0 +0.02(+9.00%)
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.