Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Graphite Corp (OP: NGPHF )

0.0830 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 6, 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 (%)
Oct 31, 2013 0.7000 0.7000 0.6944 0.6967 8,490 -0.01(-0.75%)
Oct 30, 2013 0.7152 0.7220 0.7000 0.7020 28,594 -0.02(-2.23%)
Oct 29, 2013 0.7100 0.7199 0.7100 0.7180 23,767 +0.01(+1.13%)
Oct 28, 2013 0.7050 0.7190 0.7050 0.7100 32,713 +0.00(+0.00%)
Oct 25, 2013 0.7130 0.7290 0.7048 0.7100 34,320 -0.01(-1.95%)
Oct 24, 2013 0.7520 0.7520 0.7160 0.7241 43,500 -0.00(-0.43%)
Oct 23, 2013 0.7112 0.7510 0.7000 0.7272 45,200 +0.02(+2.42%)
Oct 22, 2013 0.7150 0.7300 0.6850 0.7100 81,259 +0.01(+1.43%)
Oct 21, 2013 0.6751 0.7062 0.6650 0.7000 111,283 +0.03(+5.26%)
Oct 18, 2013 0.6670 0.6700 0.6500 0.6650 46,779 -0.02(-2.21%)
Oct 17, 2013 0.6914 0.6940 0.6700 0.6800 54,305 -0.02(-2.86%)
Oct 16, 2013 0.6879 0.7000 0.6810 0.7000 33,831 +0.00(+0.14%)
Oct 15, 2013 0.6895 0.7017 0.6790 0.6990 26,050 -0.00(-0.14%)
Oct 14, 2013 0.7141 0.7141 0.6990 0.7000 45,441 -0.01(-1.16%)
Oct 11, 2013 0.7260 0.7370 0.7082 0.7082 50,013 -0.04(-5.17%)
Oct 10, 2013 0.7433 0.7600 0.7360 0.7468 8,562 -0.01(-1.74%)
Oct 09, 2013 0.7300 0.7650 0.7300 0.7600 43,782 +0.02(+2.70%)
Oct 08, 2013 0.7432 0.7699 0.7400 0.7400 49,945 -0.01(-1.33%)
Oct 07, 2013 0.7710 0.7710 0.7500 0.7500 14,569 -0.02(-2.67%)
Oct 04, 2013 0.7510 0.7813 0.7390 0.7706 39,119 +0.01(+1.51%)
Oct 03, 2013 0.7500 0.7705 0.7409 0.7591 41,137 -0.02(-2.68%)
Oct 02, 2013 0.7495 0.7900 0.7495 0.7800 24,758 +0.00(+0.00%)
Oct 01, 2013 0.7510 0.7902 0.7510 0.7800 19,599 +0.04(+5.22%)
Sep 27, 2013 0.7410 0.7989 0.7410 0.7413 26,450 -0.03(-3.73%)
Sep 26, 2013 0.7460 0.7808 0.7416 0.7700 44,678 +0.02(+2.79%)
Sep 25, 2013 0.7731 0.7840 0.7491 0.7491 48,529 -0.03(-3.34%)
Sep 24, 2013 0.8219 0.8219 0.7750 0.7750 33,590 -0.02(-2.88%)
Sep 23, 2013 0.7930 0.7980 0.7750 0.7980 21,746 -0.00(-0.25%)
Sep 20, 2013 0.7720 0.8205 0.7720 0.8000 24,775 +0.02(+2.56%)
Sep 19, 2013 0.7870 0.8166 0.7800 0.7800 43,746 -0.02(-2.56%)
Sep 18, 2013 0.8000 0.8295 0.7850 0.8005 29,124 -0.03(-3.46%)
Sep 17, 2013 0.7826 0.8292 0.7826 0.8292 57,550 +0.01(+1.74%)
Sep 16, 2013 0.8100 0.8280 0.7950 0.8150 20,636 +0.02(+2.52%)
Sep 13, 2013 0.8031 0.8079 0.7950 0.7950 21,300 +0.00(+0.59%)
Sep 12, 2013 0.8059 0.8193 0.7903 0.7903 62,900 -0.04(-4.67%)
Sep 11, 2013 0.8381 0.8600 0.7898 0.8290 41,280 -0.01(-1.31%)
Sep 10, 2013 0.8627 0.8660 0.8400 0.8400 43,730 +0.02(+2.44%)
Sep 09, 2013 0.8110 0.8300 0.7857 0.8200 47,218 +0.04(+5.13%)
Sep 06, 2013 0.8000 0.8037 0.7730 0.7800 26,900 +0.01(+0.65%)
Sep 05, 2013 0.8000 0.8052 0.7750 0.7750 29,350 -0.01(-1.30%)
Sep 04, 2013 0.8208 0.8208 0.7852 0.7852 49,850 -0.02(-2.22%)
Sep 03, 2013 0.7760 0.8030 0.7550 0.8030 43,934 +0.06(+8.10%)
Aug 30, 2013 0.8040 0.8130 0.7428 0.7428 51,362 -0.04(-5.46%)
Aug 29, 2013 0.8000 0.8000 0.7560 0.7857 78,548 -0.01(-1.19%)
Aug 28, 2013 0.8608 0.8731 0.7851 0.7952 131,601 -0.04(-4.77%)
Aug 27, 2013 0.8776 0.8810 0.8242 0.8350 124,686 +0.02(+3.09%)
Aug 26, 2013 0.7710 0.8700 0.7189 0.8100 408,826 +0.15(+22.17%)
Aug 23, 2013 0.6670 0.6881 0.6510 0.6630 51,425 +0.01(+1.22%)
Aug 22, 2013 0.6540 0.6700 0.6532 0.6550 69,575 -0.01(-1.36%)
Aug 21, 2013 0.6550 0.6760 0.6550 0.6640 50,911 -0.02(-2.21%)
Aug 20, 2013 0.6759 0.6800 0.6539 0.6790 83,314 -0.00(-0.15%)
Aug 19, 2013 0.6626 0.6800 0.6600 0.6800 16,569 +0.02(+2.26%)
Aug 16, 2013 0.6620 0.6717 0.6500 0.6650 62,373 +0.01(+0.76%)
Aug 15, 2013 0.6640 0.6830 0.6530 0.6600 33,955 -0.02(-3.30%)
Aug 14, 2013 0.7100 0.7100 0.6530 0.6825 27,170 +0.03(+4.39%)
Aug 13, 2013 0.7034 0.7100 0.6538 0.6538 70,537 -0.06(-7.92%)
Aug 12, 2013 0.7140 0.7329 0.7040 0.7100 61,182 +0.01(+1.00%)
Aug 09, 2013 0.7000 0.7030 0.6810 0.7030 10,613 +0.02(+2.18%)
Aug 08, 2013 0.6785 0.7000 0.6770 0.6880 62,825 -0.00(-0.29%)
Aug 07, 2013 0.6940 0.7160 0.6850 0.6900 26,638 -0.04(-5.18%)
Aug 06, 2013 0.7180 0.7277 0.6870 0.7277 24,165 +0.04(+6.23%)
Aug 05, 2013 0.6850 0.7000 0.6850 0.6850 17,045 -0.00(-0.29%)
Aug 02, 2013 0.6800 0.7000 0.6800 0.6870 20,194 +0.01(+1.03%)
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.