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 (%)
May 31, 2017 0.2271 0.2478 0.2271 0.2423 56,301 +0.00(+1.34%)
May 30, 2017 0.2300 0.2418 0.2300 0.2391 33,635 +0.00(+0.89%)
May 26, 2017 0.2400 0.2478 0.2370 0.2370 28,400 +0.00(+0.69%)
May 25, 2017 0.2337 0.2372 0.2337 0.2354 7,198 -0.00(-1.06%)
May 24, 2017 0.2274 0.2400 0.2274 0.2379 9,333 +0.01(+6.68%)
May 23, 2017 0.2323 0.2323 0.2230 0.2230 1,040 -0.02(-10.01%)
May 22, 2017 0.2288 0.2478 0.2161 0.2478 24,500 +0.03(+12.08%)
May 19, 2017 0.2400 0.2400 0.2211 0.2211 8,743 -0.00(-2.17%)
May 18, 2017 0.2390 0.2390 0.2260 0.2260 2,708 -0.00(-1.74%)
May 17, 2017 0.2350 0.2400 0.2300 0.2300 77,799 +0.00(+0.00%)
May 16, 2017 0.2400 0.2400 0.2300 0.2300 7,140 +0.01(+5.70%)
May 15, 2017 0.2237 0.2300 0.2174 0.2176 8,492 -0.01(-3.29%)
May 12, 2017 0.2290 0.2300 0.2171 0.2250 35,592 +0.00(+2.25%)
May 11, 2017 0.2185 0.2500 0.2100 0.2201 55,091 +0.02(+9.43%)
May 10, 2017 0.2040 0.2215 0.2011 0.2011 30,050 -0.01(-4.24%)
May 09, 2017 0.2199 0.2200 0.1989 0.2100 32,485 -0.01(-4.55%)
May 08, 2017 0.2110 0.2200 0.2082 0.2200 23,700 +0.01(+4.76%)
May 05, 2017 0.2117 0.2239 0.2100 0.2100 1,750 -0.00(-0.47%)
May 04, 2017 0.2210 0.2210 0.2110 0.2110 13,000 +0.00(+0.00%)
May 03, 2017 0.2151 0.2151 0.2110 0.2110 3,498 -0.01(-4.40%)
May 02, 2017 0.2087 0.2207 0.2087 0.2207 25,400 +0.00(+1.19%)
May 01, 2017 0.2208 0.2208 0.2181 0.2181 24,499 -0.00(-0.41%)
Apr 28, 2017 0.2170 0.2267 0.2167 0.2190 57,967 -0.01(-4.78%)
Apr 27, 2017 0.2230 0.2300 0.2184 0.2300 36,600 +0.00(+1.72%)
Apr 26, 2017 0.2303 0.2381 0.2261 0.2261 8,400 -0.00(-1.70%)
Apr 25, 2017 0.2180 0.2300 0.2180 0.2300 15,994 +0.01(+4.78%)
Apr 24, 2017 0.2140 0.2248 0.2140 0.2195 14,810 -0.01(-3.43%)
Apr 21, 2017 0.2300 0.2300 0.2140 0.2273 52,860 +0.01(+4.31%)
Apr 20, 2017 0.2200 0.2300 0.2179 0.2179 6,910 -0.01(-4.43%)
Apr 19, 2017 0.2289 0.2400 0.2280 0.2280 8,368 -0.00(-0.39%)
Apr 18, 2017 0.2221 0.2328 0.2201 0.2289 17,625 -0.01(-4.62%)
Apr 17, 2017 0.2300 0.2430 0.2300 0.2400 10,255 +0.00(+0.00%)
Apr 13, 2017 0.2365 0.2403 0.2365 0.2400 4,015 +0.01(+2.13%)
Apr 12, 2017 0.2350 0.2415 0.2350 0.2350 35,800 -0.00(-0.42%)
Apr 11, 2017 0.2360 0.2360 0.2360 0.2360 13,034 +0.01(+2.52%)
Apr 10, 2017 0.2389 0.2389 0.2301 0.2302 24,442 -0.01(-3.96%)
Apr 07, 2017 0.2397 0.2397 0.2397 0.2397 583 +0.00(+0.00%)
Apr 06, 2017 0.2200 0.2397 0.1960 0.2397 45,066 +0.01(+4.22%)
Apr 05, 2017 0.2400 0.2400 0.2289 0.2300 51,150 -0.00(-2.13%)
Apr 04, 2017 0.2310 0.2350 0.2280 0.2350 76,795 +0.01(+2.35%)
Apr 03, 2017 0.2500 0.2500 0.2295 0.2296 30,400 -0.01(-4.33%)
Mar 31, 2017 0.2400 0.2400 0.2400 0.2400 1,002 +0.00(+0.63%)
Mar 30, 2017 0.2385 0.2385 0.2385 0.2385 3,016 -0.00(-0.63%)
Mar 29, 2017 0.2400 0.2400 0.2400 0.2400 1,500 -0.00(-0.80%)
Mar 28, 2017 0.2343 0.2559 0.2310 0.2419 48,980 -0.01(-3.22%)
Mar 27, 2017 0.2330 0.2500 0.2290 0.2500 18,200 +0.01(+4.17%)
Mar 24, 2017 0.2400 0.2400 0.2393 0.2400 12,308 +0.01(+3.00%)
Mar 23, 2017 0.2330 0.2330 0.2330 0.2330 1,661 -0.00(-1.15%)
Mar 22, 2017 0.2384 0.2499 0.2357 0.2357 11,900 -0.00(-0.80%)
Mar 21, 2017 0.2625 0.2664 0.2376 0.2376 56,499 -0.03(-12.00%)
Mar 20, 2017 0.2707 0.2707 0.2700 0.2700 7,050 -0.00(-1.78%)
Mar 17, 2017 0.2598 0.2749 0.2598 0.2749 3,600 +0.02(+8.70%)
Mar 16, 2017 0.2600 0.2700 0.2529 0.2529 12,500 -0.01(-4.64%)
Mar 15, 2017 0.2577 0.2686 0.2501 0.2652 46,623 +0.01(+2.00%)
Mar 14, 2017 0.2581 0.2644 0.2483 0.2600 11,452 +0.00(+0.35%)
Mar 13, 2017 0.2700 0.2700 0.2581 0.2591 5,295 -0.01(-4.04%)
Mar 10, 2017 0.2900 0.2900 0.2700 0.2700 10,580 +0.02(+7.96%)
Mar 09, 2017 0.2939 0.2939 0.2501 0.2501 11,275 -0.01(-5.09%)
Mar 08, 2017 0.2700 0.2700 0.2594 0.2635 17,624 -0.03(-9.88%)
Mar 07, 2017 0.2799 0.2985 0.2799 0.2924 118,516 +0.02(+8.30%)
Mar 06, 2017 0.2578 0.2778 0.2578 0.2700 64,650 +0.01(+4.73%)
Mar 03, 2017 0.2578 0.2578 0.2431 0.2578 8,710 +0.01(+5.86%)
Mar 02, 2017 0.2500 0.2600 0.2399 0.2435 21,158 +0.00(+1.47%)
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.