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

Northern Graphite Corp (OP: NGPHF )

0.0928 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 5, 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 (%)
Jan 31, 2012 1.408 1.408 1.298 1.305 38,100 -0.07(-4.78%)
Jan 30, 2012 1.486 1.496 1.320 1.371 85,365 +0.03(+1.93%)
Jan 27, 2012 1.161 1.345 1.161 1.345 54,535 +0.11(+9.31%)
Jan 26, 2012 1.226 1.240 1.140 1.230 65,900 -0.03(-2.38%)
Jan 25, 2012 1.270 1.290 1.200 1.260 24,088 -0.06(-4.69%)
Jan 24, 2012 1.268 1.322 1.268 1.322 11,500 +0.05(+3.61%)
Jan 23, 2012 1.345 1.403 1.246 1.276 52,900 -0.04(-3.33%)
Jan 20, 2012 1.341 1.347 1.308 1.320 17,320 +0.12(+9.82%)
Jan 19, 2012 1.115 1.202 1.115 1.202 22,900 +0.12(+11.04%)
Jan 18, 2012 1.000 1.100 0.9935 1.083 143,030 +0.07(+6.72%)
Jan 17, 2012 1.050 1.050 0.9445 1.014 90,500 -0.06(-5.21%)
Jan 13, 2012 1.140 1.140 1.030 1.070 80,100 -0.02(-1.83%)
Jan 12, 2012 0.9200 1.095 0.9200 1.090 134,995 +0.21(+24.15%)
Jan 10, 2012 0.8780 0.8780 0.8780 5,200 +0.02(+2.15%)
Jan 09, 2012 0.8605 0.8630 0.8540 0.8595 20,175 -0.00(-0.34%)
Jan 06, 2012 0.8860 0.8860 0.8500 0.8624 29,000 -0.03(-2.99%)
Jan 05, 2012 0.8490 0.8890 0.8465 0.8890 47,050 -0.01(-0.56%)
Jan 04, 2012 0.9140 0.9140 0.8940 0.8940 2,115 -0.03(-3.40%)
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%)
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.