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 29, 2017 0.3659 0.3659 0.3659 0 -0.00(-0.02%)
Dec 28, 2017 0.3600 0.3660 0.3454 0.3660 80,537 +0.01(+2.68%)
Dec 27, 2017 0.3730 0.3815 0.3452 0.3565 80,506 +0.01(+1.85%)
Dec 26, 2017 0.3500 0.3870 0.3500 0.3500 140,060 -0.01(-2.78%)
Dec 22, 2017 0.3864 0.3864 0.3500 0.3600 62,902 -0.02(-5.16%)
Dec 21, 2017 0.3741 0.3850 0.3538 0.3796 47,205 +0.01(+1.47%)
Dec 20, 2017 0.3700 0.3750 0.3584 0.3741 55,333 +0.01(+3.69%)
Dec 19, 2017 0.3487 0.3608 0.3300 0.3608 180,746 +0.00(+1.35%)
Dec 18, 2017 0.3640 0.3700 0.3500 0.3560 186,500 -0.01(-2.14%)
Dec 15, 2017 0.3787 0.3787 0.3561 0.3638 61,487 -0.00(-0.77%)
Dec 14, 2017 0.3517 0.3666 0.3401 0.3666 89,858 +0.01(+3.72%)
Dec 13, 2017 0.3600 0.3646 0.3400 0.3535 267,944 -0.01(-3.98%)
Dec 12, 2017 0.3713 0.3840 0.3560 0.3681 162,310 -0.00(-0.51%)
Dec 11, 2017 0.3600 0.3843 0.3566 0.3700 78,256 +0.00(+0.00%)
Dec 08, 2017 0.3911 0.4068 0.3600 0.3700 157,190 -0.03(-7.43%)
Dec 07, 2017 0.3980 0.3997 0.3650 0.3997 149,343 +0.04(+11.03%)
Dec 06, 2017 0.3700 0.3900 0.3600 0.3600 43,100 -0.02(-4.28%)
Dec 05, 2017 0.4057 0.4057 0.3583 0.3761 217,306 -0.02(-4.07%)
Dec 04, 2017 0.4240 0.4240 0.4240 0.3920 71,583 -0.03(-6.66%)
Dec 01, 2017 0.3900 0.4200 0.3850 0.4200 90,608 +0.03(+7.69%)
Nov 30, 2017 0.3820 0.4090 0.3801 0.3900 91,269 -0.02(-4.18%)
Nov 29, 2017 0.3939 0.4156 0.3800 0.4070 68,590 +0.02(+4.36%)
Nov 28, 2017 0.3935 0.4173 0.3821 0.3900 113,870 -0.01(-2.89%)
Nov 27, 2017 0.4100 0.4204 0.4100 0.4016 186,963 -0.01(-2.05%)
Nov 24, 2017 0.4250 0.4300 0.4054 0.4100 62,600 +0.00(+0.00%)
Nov 22, 2017 0.4300 0.4300 0.4000 0.4100 122,348 +0.00(+0.00%)
Nov 21, 2017 0.4350 0.4500 0.4000 0.4100 215,706 -0.02(-4.52%)
Nov 20, 2017 0.4100 0.4400 0.4000 0.4294 75,147 +0.03(+7.35%)
Nov 17, 2017 0.3886 0.4115 0.3740 0.4000 83,116 +0.02(+4.06%)
Nov 16, 2017 0.3896 0.4000 0.3800 0.3844 69,597 -0.03(-7.17%)
Nov 15, 2017 0.4274 0.4291 0.3962 0.4141 83,650 -0.02(-4.56%)
Nov 14, 2017 0.4200 0.4470 0.4000 0.4339 202,246 +0.01(+1.66%)
Nov 13, 2017 0.4375 0.4450 0.3900 0.4268 181,510 -0.01(-1.89%)
Nov 10, 2017 0.3475 0.4756 0.3475 0.4350 306,925 +0.08(+21.51%)
Nov 09, 2017 0.3500 0.3580 0.3495 0.3580 198,740 -0.00(-0.10%)
Nov 08, 2017 0.3850 0.3976 0.3500 0.3583 270,172 -0.04(-9.19%)
Nov 07, 2017 0.3900 0.4000 0.3700 0.3946 249,377 +0.01(+2.23%)
Nov 06, 2017 0.4090 0.4300 0.3600 0.3860 374,147 -0.04(-9.18%)
Nov 03, 2017 0.4376 0.4700 0.4190 0.4250 292,370 +0.01(+1.19%)
Nov 02, 2017 0.4724 0.4724 0.3952 0.4200 438,577 -0.05(-10.29%)
Nov 01, 2017 0.5150 0.5457 0.4500 0.4682 566,089 -0.04(-7.82%)
Oct 31, 2017 0.4364 0.5378 0.4364 0.5079 964,269 +0.09(+21.39%)
Oct 30, 2017 0.3950 0.4638 0.3800 0.4184 1,290,733 +0.05(+12.62%)
Oct 27, 2017 0.3800 0.4137 0.3635 0.3715 438,283 -0.00(-0.54%)
Oct 26, 2017 0.3453 0.4000 0.3453 0.3735 589,332 +0.03(+7.67%)
Oct 25, 2017 0.3900 0.4204 0.3208 0.3469 870,721 -0.04(-11.05%)
Oct 24, 2017 0.3025 0.4200 0.2901 0.3900 1,336,479 +0.10(+35.08%)
Oct 23, 2017 0.2270 0.3185 0.2250 0.2887 1,048,758 +0.07(+34.28%)
Oct 20, 2017 0.2000 0.2159 0.1853 0.2150 246,526 +0.02(+11.40%)
Oct 19, 2017 0.2000 0.2000 0.1900 0.1930 38,500 -0.02(-8.10%)
Oct 18, 2017 0.2021 0.2100 0.2021 0.2100 24,017 +0.01(+5.00%)
Oct 17, 2017 0.2050 0.2190 0.2000 0.2000 50,302 -0.01(-4.76%)
Oct 16, 2017 0.2025 0.2300 0.2025 0.2100 65,103 -0.01(-2.33%)
Oct 13, 2017 0.2166 0.2166 0.2110 0.2150 9,402 -0.01(-3.33%)
Oct 12, 2017 0.2116 0.2300 0.2116 0.2224 2,980 +0.00(+2.14%)
Oct 11, 2017 0.2181 0.2181 0.2177 0.2177 5,175 -0.00(-0.67%)
Oct 10, 2017 0.2120 0.2290 0.2120 0.2192 18,220 +0.01(+6.41%)
Oct 09, 2017 0.2100 0.2320 0.2050 0.2060 83,620 -0.01(-3.87%)
Oct 06, 2017 0.2153 0.2200 0.2113 0.2143 73,499 -0.01(-2.59%)
Oct 05, 2017 0.2282 0.2282 0.2196 0.2200 9,000 +0.00(+0.00%)
Oct 04, 2017 0.2290 0.2300 0.2111 0.2200 35,701 +0.01(+4.71%)
Oct 03, 2017 0.2101 0.2101 0.2101 0.2101 9,553 -0.01(-3.09%)
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.