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 (%)
May 29, 2015 0.5870 0.5918 0.5800 0.5890 37,070 -0.00(-0.17%)
May 28, 2015 0.5790 0.6150 0.5790 0.5900 15,620 -0.01(-1.67%)
May 27, 2015 0.5940 0.6150 0.5800 0.6000 50,705 +0.02(+2.56%)
May 26, 2015 0.5830 0.5940 0.5820 0.5850 53,900 -0.02(-3.35%)
May 22, 2015 0.6053 0.6053 0.6053 0 -0.01(-2.37%)
May 21, 2015 0.6350 0.6350 0.6100 0.6200 6,350 +0.00(+0.00%)
May 20, 2015 0.5997 0.6357 0.5997 0.6200 44,113 +0.05(+7.83%)
May 19, 2015 0.5860 0.6200 0.5750 0.5750 65,110 -0.02(-3.05%)
May 18, 2015 0.6400 0.6400 0.5931 0.5931 17,729 -0.02(-4.03%)
May 15, 2015 0.6030 0.6190 0.5900 0.6180 42,409 -0.01(-1.59%)
May 14, 2015 0.6007 0.6280 0.5900 0.6280 48,383 +0.02(+3.80%)
May 13, 2015 0.6320 0.6570 0.6000 0.6050 104,737 -0.05(-7.75%)
May 12, 2015 0.6520 0.6558 0.6400 0.6558 9,620 +0.01(+1.83%)
May 11, 2015 0.6240 0.6500 0.6224 0.6440 28,538 +0.02(+3.87%)
May 08, 2015 0.6480 0.6490 0.6120 0.6200 34,110 -0.02(-3.13%)
May 07, 2015 0.6670 0.6750 0.6200 0.6400 39,465 -0.03(-4.19%)
May 06, 2015 0.6380 0.6700 0.6320 0.6680 63,410 +0.03(+4.87%)
May 05, 2015 0.6300 0.6410 0.6300 0.6370 45,170 +0.01(+1.92%)
May 04, 2015 0.6330 0.6330 0.5920 0.6250 22,565 +0.02(+3.82%)
May 01, 2015 0.5830 0.6290 0.5830 0.6020 16,107 +0.01(+1.69%)
Apr 30, 2015 0.6020 0.6164 0.5800 0.5920 26,321 -0.02(-2.95%)
Apr 29, 2015 0.6400 0.6400 0.6040 0.6100 33,272 -0.03(-3.94%)
Apr 28, 2015 0.6400 0.6630 0.6300 0.6350 28,845 -0.01(-0.94%)
Apr 27, 2015 0.6490 0.6490 0.6300 0.6410 15,397 -0.01(-0.77%)
Apr 24, 2015 0.6200 0.6500 0.6150 0.6460 19,550 -0.00(-0.15%)
Apr 23, 2015 0.6350 0.6470 0.6130 0.6470 29,605 +0.02(+2.70%)
Apr 22, 2015 0.6160 0.6430 0.6160 0.6300 25,454 +0.02(+2.94%)
Apr 21, 2015 0.6112 0.6312 0.6112 0.6120 11,285 +0.00(+0.49%)
Apr 20, 2015 0.6395 0.6395 0.6054 0.6090 15,200 -0.00(-0.16%)
Apr 17, 2015 0.6040 0.6420 0.6040 0.6100 5,757 -0.02(-2.87%)
Apr 16, 2015 0.6180 0.6280 0.5990 0.6280 28,650 +0.01(+2.11%)
Apr 15, 2015 0.6060 0.6247 0.6000 0.6150 44,647 +0.02(+3.36%)
Apr 14, 2015 0.5980 0.6200 0.5950 0.5950 48,115 +0.01(+2.23%)
Apr 13, 2015 0.6090 0.6300 0.5700 0.5820 67,335 -0.02(-2.68%)
Apr 10, 2015 0.5618 0.5980 0.5610 0.5980 33,558 +0.04(+6.60%)
Apr 09, 2015 0.5574 0.6000 0.5520 0.5610 49,606 -0.01(-1.85%)
Apr 08, 2015 0.5930 0.5980 0.5600 0.5716 34,866 +0.01(+2.44%)
Apr 07, 2015 0.5440 0.5800 0.5440 0.5580 13,758 +0.01(+2.57%)
Apr 06, 2015 0.5990 0.5997 0.5440 0.5440 45,065 -0.03(-5.56%)
Apr 02, 2015 0.5760 0.5760 0.5760 0 -0.02(-2.57%)
Apr 01, 2015 0.5590 0.5930 0.5590 0.5912 7,780 +0.04(+6.52%)
Mar 31, 2015 0.5840 0.5840 0.5550 0.5550 4,075 -0.02(-2.80%)
Mar 30, 2015 0.5675 0.5740 0.5510 0.5710 70,864 +0.01(+0.97%)
Mar 27, 2015 0.5700 0.5800 0.5580 0.5655 24,426 -0.01(-2.16%)
Mar 26, 2015 0.5650 0.5905 0.5650 0.5780 21,858 -0.01(-2.20%)
Mar 25, 2015 0.5650 0.6020 0.5630 0.5910 15,420 +0.01(+1.55%)
Mar 24, 2015 0.5703 0.6020 0.5703 0.5820 9,329 -0.01(-1.19%)
Mar 23, 2015 0.5910 0.5960 0.5780 0.5890 8,895 -0.03(-4.23%)
Mar 20, 2015 0.5750 0.6160 0.5750 0.6150 24,530 +0.05(+7.89%)
Mar 19, 2015 0.5750 0.5750 0.5550 0.5700 28,190 -0.01(-0.87%)
Mar 18, 2015 0.5840 0.5840 0.5611 0.5750 18,220 +0.04(+7.48%)
Mar 17, 2015 0.5700 0.5700 0.5350 0.5350 22,220 -0.01(-1.29%)
Mar 16, 2015 0.5652 0.5700 0.5420 0.5420 49,459 -0.03(-5.90%)
Mar 13, 2015 0.5887 0.5970 0.5760 0.5760 19,500 -0.00(-0.69%)
Mar 12, 2015 0.6219 0.6220 0.5770 0.5800 19,980 -0.02(-3.17%)
Mar 11, 2015 0.5730 0.6000 0.5600 0.5990 12,500 +0.02(+3.63%)
Mar 10, 2015 0.5900 0.5900 0.5780 0.5780 1,975 -0.02(-2.86%)
Mar 09, 2015 0.6100 0.6250 0.5950 0.5950 17,793 -0.01(-1.86%)
Mar 06, 2015 0.5885 0.6319 0.5885 0.6063 51,200 -0.00(-0.61%)
Mar 05, 2015 0.6310 0.6310 0.5750 0.6100 30,135 +0.00(+0.49%)
Mar 04, 2015 0.6500 0.6070 0.6070 84,006 -0.04(-6.62%)
Mar 03, 2015 0.5773 0.6550 0.5734 0.6500 193,744 +0.09(+15.86%)
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.