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 (%)
Sep 30, 2011 0.9530 0.9780 0.9160 0.9160 74,405 -0.02(-1.63%)
Sep 29, 2011 0.9495 0.9597 0.9312 0.9312 11,500 -0.04(-4.00%)
Sep 28, 2011 0.9825 0.9825 0.9700 0.9700 7,300 -0.04(-3.82%)
Sep 27, 2011 1.010 1.012 1.008 1.008 9,950 +0.04(+3.97%)
Sep 26, 2011 1.080 1.080 0.9554 0.9700 26,200 -0.11(-10.19%)
Sep 23, 2011 1.060 1.140 1.060 1.080 17,035 -0.02(-1.82%)
Sep 22, 2011 1.079 1.100 0.9995 1.100 41,130 -0.02(-1.79%)
Sep 21, 2011 1.151 1.160 1.120 1.120 23,000 -0.01(-1.26%)
Sep 20, 2011 1.160 1.160 1.134 1.134 11,000 +0.05(+4.54%)
Sep 19, 2011 1.099 1.099 1.060 1.085 11,500 -0.08(-6.75%)
Sep 16, 2011 1.129 1.163 1.123 1.163 18,700 +0.05(+4.11%)
Sep 15, 2011 1.140 1.140 1.118 1.118 5,100 -0.03(-2.82%)
Sep 14, 2011 1.130 1.150 1.130 1.150 14,800 +0.05(+4.73%)
Sep 13, 2011 1.059 1.098 1.059 1.098 3,700 +0.02(+1.80%)
Sep 12, 2011 1.194 1.194 1.079 1.079 31,800 -0.08(-6.90%)
Sep 09, 2011 1.245 1.245 1.149 1.159 6,500 -0.03(-2.49%)
Sep 08, 2011 1.220 1.220 1.150 1.188 3,700 -0.04(-3.01%)
Sep 07, 2011 1.224 1.225 1.215 1.225 7,400 -0.00(-0.02%)
Sep 06, 2011 1.373 1.373 1.170 1.225 54,899 -0.16(-11.43%)
Sep 02, 2011 1.384 1.395 1.366 1.383 32,400 +0.03(+2.29%)
Sep 01, 2011 1.209 1.398 1.200 1.353 57,600 +0.18(+15.60%)
Aug 31, 2011 1.170 1.170 1.170 1.170 1,000 +0.01(+0.81%)
Aug 30, 2011 1.216 1.216 1.071 1.161 10,600 +0.03(+2.70%)
Aug 29, 2011 1.101 1.130 1.101 1.130 1,200 +0.11(+10.79%)
Aug 26, 2011 1.002 1.020 1.000 1.020 22,000 +0.03(+3.24%)
Aug 25, 2011 0.9825 0.9880 0.9780 0.9880 9,500 +0.03(+3.35%)
Aug 24, 2011 0.9935 1.000 0.9560 0.9560 7,020 -0.04(-4.46%)
Aug 23, 2011 1.011 1.023 0.9850 1.001 14,100 -0.01(-1.03%)
Aug 22, 2011 1.070 1.070 1.011 1.011 2,100 -0.01(-0.69%)
Aug 19, 2011 1.011 1.023 0.9920 1.018 14,500 +0.01(+0.64%)
Aug 18, 2011 1.046 1.050 1.002 1.012 2,800 -0.05(-4.58%)
Aug 16, 2011 1.060 1.060 1.060 0 -0.03(-2.37%)
Aug 15, 2011 1.192 1.192 1.069 1.086 6,500 -0.11(-9.28%)
Aug 12, 2011 1.185 1.197 1.185 1.197 400 +0.12(+11.37%)
Aug 11, 2011 1.020 1.075 1.020 1.075 19,500 +0.08(+8.21%)
Aug 10, 2011 1.044 1.044 0.9600 0.9930 21,400 -0.01(-1.02%)
Aug 09, 2011 1.021 1.060 0.9992 1.003 113,500 -0.01(-1.45%)
Aug 08, 2011 1.043 1.043 1.001 1.018 10,800 -0.14(-11.90%)
Aug 05, 2011 1.077 1.156 1.056 1.155 20,800 -0.03(-2.13%)
Aug 04, 2011 1.196 1.211 1.141 1.181 27,200 -0.07(-5.35%)
Aug 03, 2011 1.251 1.251 1.220 1.248 15,000 +0.01(+0.59%)
Aug 02, 2011 1.315 1.315 1.240 1.240 5,800 -0.01(-0.43%)
Jul 29, 2011 1.246 1.246 1.246 0 -0.07(-5.64%)
Jul 28, 2011 1.330 1.330 1.297 1.320 4,600 -0.07(-4.89%)
Jul 26, 2011 1.388 1.388 1.388 0 -0.01(-0.87%)
Jul 25, 2011 1.426 1.426 1.389 1.400 15,400 -0.09(-5.79%)
Jul 22, 2011 1.408 1.496 1.408 1.486 20,200 +0.05(+3.60%)
Jul 21, 2011 1.327 1.489 1.327 1.434 58,000 +0.23(+19.19%)
Jul 20, 2011 1.259 1.266 1.204 1.204 10,500 -0.06(-4.64%)
Jul 19, 2011 1.268 1.268 1.250 1.262 6,500 +0.06(+5.17%)
Jul 18, 2011 1.266 1.266 1.200 1.200 12,500 -0.08(-6.18%)
Jul 15, 2011 1.300 1.300 1.272 1.279 11,300 +0.05(+4.37%)
Jul 14, 2011 1.264 1.265 1.225 1.225 11,100 -0.01(-1.18%)
Jul 13, 2011 1.356 1.367 1.240 1.240 11,400 +0.04(+3.57%)
Jul 12, 2011 1.068 1.240 1.068 1.197 58,600 +0.18(+17.96%)
Jul 11, 2011 1.058 1.069 1.015 1.015 33,500 -0.06(-5.97%)
Jul 08, 2011 1.079 1.079 1.079 1.079 3,000 -0.00(-0.31%)
Jul 07, 2011 1.092 1.092 1.083 1.083 128,000 -0.01(-0.65%)
Jul 06, 2011 1.090 1.090 1.090 1.090 3,000 +0.00(+0.05%)
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.