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 (%)
Oct 31, 2011 0.9305 0.9490 0.9270 0.9490 4,500 +0.03(+3.15%)
Oct 28, 2011 0.9110 0.9620 0.9110 0.9200 9,500 -0.01(-0.57%)
Oct 27, 2011 0.9705 0.9705 0.9253 0.9253 8,000 -0.00(-0.40%)
Oct 26, 2011 0.9290 0.9290 0.9290 0.9290 1,000 +0.02(+2.43%)
Oct 25, 2011 0.9070 0.9070 0.9070 0.9070 10,000 -0.04(-4.44%)
Oct 24, 2011 0.8969 0.9593 0.8969 0.9491 18,530 -0.03(-3.46%)
Oct 21, 2011 0.9831 0.9831 0.9831 0.9831 200 +0.09(+9.48%)
Oct 20, 2011 0.8980 0.8980 0.8980 0.8980 1,500 -0.05(-4.97%)
Oct 19, 2011 0.9755 0.9755 0.9400 0.9450 5,200 +0.02(+2.72%)
Oct 18, 2011 0.9200 0.9200 0.9200 0.9200 500 -0.04(-3.78%)
Oct 17, 2011 0.9561 0.9561 0.9561 0.9561 500 -0.00(-0.46%)
Oct 14, 2011 0.9605 0.9605 0.9605 0.9605 1,500 +0.02(+2.34%)
Oct 12, 2011 0.9385 0.9385 0.9385 0 -0.04(-3.74%)
Oct 11, 2011 0.9624 0.9750 0.9624 0.9750 1,520 -0.04(-3.47%)
Oct 10, 2011 1.010 1.010 1.010 1.010 300 +0.05(+4.99%)
Oct 07, 2011 0.9850 1.010 0.9620 0.9620 11,850 -0.00(-0.33%)
Oct 06, 2011 0.9848 0.9848 0.7615 0.9652 18,000 +0.20(+26.75%)
Oct 05, 2011 0.7600 0.7615 0.7600 0.7615 1,500 +0.01(+1.20%)
Oct 04, 2011 0.7484 0.7576 0.6700 0.7525 10,150 -0.04(-5.35%)
Oct 03, 2011 0.8790 0.9200 0.7700 0.7950 70,450 -0.12(-13.21%)
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%)
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.