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

Northern Graphite Corp (OP: NGPHF )

0.0970 UNCHANGED
Streaming Delayed Price Updated: 1:36 PM EDT, May 22, 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 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%)
Apr 01, 2016 0.4100 0.4325 0.3810 0.4220 68,714 +0.02(+5.50%)
Mar 31, 2016 0.4000 0.4323 0.3800 0.4000 94,976 +0.02(+5.26%)
Mar 30, 2016 0.3820 0.3870 0.3791 0.3800 41,057 +0.01(+2.81%)
Mar 29, 2016 0.3410 0.3700 0.3410 0.3696 103,636 +0.06(+18.84%)
Mar 28, 2016 0.3333 0.3333 0.3110 0.3110 7,000 +0.01(+3.67%)
Mar 24, 2016 0.3000 0.3000 0.3000 0 -0.04(-11.76%)
Mar 23, 2016 0.2951 0.3582 0.2951 0.3400 103,976 +0.05(+16.32%)
Mar 22, 2016 0.3050 0.3060 0.2923 0.2923 17,430 -0.01(-2.57%)
Mar 21, 2016 0.3250 0.3270 0.2700 0.3000 66,755 +0.00(+0.00%)
Mar 18, 2016 0.2610 0.3475 0.2500 0.3000 136,650 +0.03(+11.44%)
Mar 17, 2016 0.3000 0.3000 0.2511 0.2692 39,827 -0.03(-10.27%)
Mar 16, 2016 0.3000 0.3032 0.2799 0.3000 18,700 -0.01(-1.64%)
Mar 15, 2016 0.3430 0.3460 0.3038 0.3050 125,535 -0.03(-9.01%)
Mar 14, 2016 0.3300 0.3442 0.3220 0.3352 53,723 +0.02(+8.02%)
Mar 11, 2016 0.3250 0.3490 0.3060 0.3103 155,766 +0.01(+2.17%)
Mar 10, 2016 0.2450 0.3085 0.2450 0.3037 157,324 +0.06(+23.86%)
Mar 09, 2016 0.1972 0.2529 0.1851 0.2452 406,245 +0.03(+14.42%)
Mar 08, 2016 0.1780 0.2600 0.1780 0.2143 263,816 +0.05(+28.32%)
Mar 07, 2016 0.1600 0.1848 0.1600 0.1670 21,930 +0.02(+9.94%)
Mar 04, 2016 0.1600 0.1600 0.1519 0.1519 18,763 -0.01(-6.05%)
Mar 03, 2016 0.1567 0.1662 0.1510 0.1617 22,300 +0.02(+14.35%)
Mar 02, 2016 0.1689 0.1689 0.1414 0.1414 75,750 -0.02(-11.74%)
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.