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

Northern Graphite Corp (OP: NGPHF )

0.0880 -0.0034 (-3.72%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 31, 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 (%)
Dec 30, 2011 0.9300 0.9390 0.9255 0.9255 10,148 +0.03(+3.29%)
Dec 29, 2011 0.8445 0.8960 0.8445 0.8960 7,000 +0.04(+5.04%)
Dec 28, 2011 0.8430 0.8530 0.8300 0.8530 24,400 +0.02(+2.77%)
Dec 27, 2011 0.8000 0.8300 0.8000 0.8300 2,200 -0.01(-0.72%)
Dec 23, 2011 0.8025 0.8360 0.8025 0.8360 3,000 +0.09(+12.59%)
Dec 21, 2011 0.7400 0.8180 0.7400 0.7425 9,625 -0.03(-4.01%)
Dec 19, 2011 0.7735 0.7735 0.7735 0.7735 0 -0.04(-5.09%)
Dec 16, 2011 0.8150 0.8150 0.8150 0.8150 1,370 +0.02(+2.64%)
Dec 14, 2011 0.7940 0.7940 0.7940 0.7940 1,000 +0.01(+0.83%)
Dec 13, 2011 0.8485 0.8485 0.7870 0.7875 25,000 -0.06(-7.13%)
Dec 12, 2011 0.8480 0.8480 0.8480 0.8480 1,000 -0.07(-7.52%)
Dec 09, 2011 0.9170 0.9170 0.9170 0.9170 7,500 +0.03(+3.50%)
Dec 08, 2011 0.9080 0.9080 0.8860 0.8860 6,000 -0.03(-3.38%)
Dec 06, 2011 0.9170 0.9170 0.9170 2,500 +0.03(+3.09%)
Dec 05, 2011 0.8895 0.8895 0.8895 0.8895 500 +0.03(+3.55%)
Dec 02, 2011 0.8410 0.8690 0.8340 0.8590 6,000 +0.00(+0.51%)
Dec 01, 2011 0.8707 0.8707 0.8530 0.8546 14,500 -0.02(-2.67%)
Nov 30, 2011 0.8720 0.8857 0.8720 0.8780 3,000 +0.04(+4.97%)
Nov 28, 2011 0.8364 0.8364 0.8364 12,800 +0.03(+3.26%)
Nov 25, 2011 0.8445 0.8445 0.8045 0.8100 49,420 -0.02(-2.82%)
Nov 23, 2011 0.8335 0.8335 0.8335 0.8335 600 -0.04(-4.20%)
Nov 22, 2011 0.8730 0.8740 0.8700 0.8700 6,000 +0.03(+3.82%)
Nov 21, 2011 0.8665 0.8665 0.8290 0.8380 4,850 -0.04(-4.16%)
Nov 18, 2011 0.9016 0.9016 0.8744 0.8744 4,200 -0.05(-5.67%)
Nov 14, 2011 0.9270 0.9270 0.9270 0 -0.01(-1.50%)
Nov 08, 2011 0.9411 0.9411 0.9411 0 -0.05(-4.65%)
Nov 07, 2011 0.9710 0.9870 0.9095 0.9870 6,600 +0.07(+7.18%)
Nov 04, 2011 0.9209 0.9209 0.9209 0.9209 1,000 -0.04(-3.82%)
Nov 03, 2011 0.9345 0.9575 0.9345 0.9575 9,680 +0.03(+3.51%)
Nov 02, 2011 0.9056 0.9250 0.9056 0.9250 2,000 +0.03(+2.78%)
Nov 01, 2011 0.9000 0.9000 0.9000 0.9000 200 -0.05(-5.16%)
Oct 31, 2011 0.9305 0.9490 0.9270 0.9490 4,500 +0.03(+3.15%)
Oct 28, 2011 0.9110 0.9620 0.9110 0.9200 9,500 -0.01(-0.57%)
Oct 27, 2011 0.9705 0.9705 0.9253 0.9253 8,000 -0.00(-0.40%)
Oct 26, 2011 0.9290 0.9290 0.9290 0.9290 1,000 +0.02(+2.43%)
Oct 25, 2011 0.9070 0.9070 0.9070 0.9070 10,000 -0.04(-4.44%)
Oct 24, 2011 0.8969 0.9593 0.8969 0.9491 18,530 -0.03(-3.46%)
Oct 21, 2011 0.9831 0.9831 0.9831 0.9831 200 +0.09(+9.48%)
Oct 20, 2011 0.8980 0.8980 0.8980 0.8980 1,500 -0.05(-4.97%)
Oct 19, 2011 0.9755 0.9755 0.9400 0.9450 5,200 +0.02(+2.72%)
Oct 18, 2011 0.9200 0.9200 0.9200 0.9200 500 -0.04(-3.78%)
Oct 17, 2011 0.9561 0.9561 0.9561 0.9561 500 -0.00(-0.46%)
Oct 14, 2011 0.9605 0.9605 0.9605 0.9605 1,500 +0.02(+2.34%)
Oct 12, 2011 0.9385 0.9385 0.9385 0 -0.04(-3.74%)
Oct 11, 2011 0.9624 0.9750 0.9624 0.9750 1,520 -0.04(-3.47%)
Oct 10, 2011 1.010 1.010 1.010 1.010 300 +0.05(+4.99%)
Oct 07, 2011 0.9850 1.010 0.9620 0.9620 11,850 -0.00(-0.33%)
Oct 06, 2011 0.9848 0.9848 0.7615 0.9652 18,000 +0.20(+26.75%)
Oct 05, 2011 0.7600 0.7615 0.7600 0.7615 1,500 +0.01(+1.20%)
Oct 04, 2011 0.7484 0.7576 0.6700 0.7525 10,150 -0.04(-5.35%)
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.