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

Northern Graphite Corp (OP: NGPHF )

0.0926 +0.0059 (+6.81%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 16, 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, 2012 1.736 1.736 1.600 1.656 50,125 -0.03(-2.01%)
May 30, 2012 1.812 1.820 1.690 1.690 49,102 -0.13(-7.14%)
May 29, 2012 1.633 1.820 1.580 1.820 73,100 +0.30(+19.70%)
May 25, 2012 1.569 1.585 1.450 1.520 74,000 -0.07(-4.37%)
May 24, 2012 1.617 1.720 1.559 1.590 108,050 +0.06(+4.09%)
May 23, 2012 1.284 1.570 1.260 1.528 112,916 +0.19(+14.42%)
May 22, 2012 1.560 1.570 1.335 1.335 160,400 -0.31(-19.09%)
May 21, 2012 1.600 1.720 1.600 1.650 85,001 +0.06(+3.97%)
May 18, 2012 1.760 1.823 1.587 1.587 49,215 -0.16(-9.21%)
May 17, 2012 1.838 1.897 1.734 1.748 67,566 -0.04(-2.35%)
May 16, 2012 1.642 1.870 1.637 1.790 112,530 +0.02(+1.13%)
May 15, 2012 2.099 2.110 1.720 1.770 207,510 -0.35(-16.51%)
May 14, 2012 2.188 2.193 2.100 2.120 55,500 -0.07(-3.35%)
May 11, 2012 2.279 2.325 2.193 2.193 21,711 -0.08(-3.71%)
May 10, 2012 2.260 2.350 2.212 2.278 50,500 +0.14(+6.45%)
May 09, 2012 2.195 2.300 2.060 2.140 107,273 -0.14(-6.33%)
May 08, 2012 2.441 2.490 2.220 2.284 67,060 -0.17(-6.85%)
May 07, 2012 2.450 2.478 2.400 2.453 30,235 -0.07(-2.68%)
May 04, 2012 2.450 2.599 2.350 2.520 64,700 +0.06(+2.31%)
May 03, 2012 2.680 2.680 2.440 2.463 66,420 -0.20(-7.41%)
May 02, 2012 2.650 2.680 2.542 2.660 93,501 +0.23(+9.24%)
May 01, 2012 2.252 2.435 2.249 2.435 36,600 +0.18(+7.74%)
Apr 30, 2012 2.270 2.290 2.190 2.260 57,673 +0.02(+0.89%)
Apr 27, 2012 2.300 2.310 2.160 2.240 92,655 -0.02(-0.88%)
Apr 26, 2012 2.344 2.350 2.176 2.260 128,218 -0.14(-5.83%)
Apr 25, 2012 2.612 2.620 2.326 2.400 183,961 -0.12(-4.59%)
Apr 24, 2012 2.463 2.639 2.462 2.515 188,040 +0.11(+4.57%)
Apr 23, 2012 2.212 2.461 2.147 2.405 115,605 +0.11(+4.59%)
Apr 20, 2012 2.506 2.520 2.235 2.300 213,965 -0.15(-6.12%)
Apr 19, 2012 2.634 2.700 2.425 2.450 77,000 -0.14(-5.28%)
Apr 18, 2012 2.647 2.647 2.480 2.587 119,620 -0.05(-2.05%)
Apr 17, 2012 2.800 2.800 2.590 2.640 156,680 -0.11(-3.98%)
Apr 16, 2012 2.990 3.000 2.750 2.750 113,155 -0.19(-6.46%)
Apr 13, 2012 3.078 3.079 2.880 2.940 83,133 -0.14(-4.64%)
Apr 12, 2012 2.997 3.177 2.830 3.083 292,515 +0.22(+7.65%)
Apr 11, 2012 2.655 2.864 2.540 2.864 117,375 +0.39(+15.76%)
Apr 10, 2012 2.460 2.646 2.332 2.474 205,030 +0.12(+5.28%)
Apr 09, 2012 2.734 2.760 2.300 2.350 316,214 -0.42(-15.10%)
Apr 05, 2012 2.990 3.028 2.650 2.768 153,345 -0.18(-6.06%)
Apr 04, 2012 3.004 3.070 2.780 2.946 118,410 -0.16(-5.26%)
Apr 03, 2012 3.430 3.470 2.963 3.110 201,459 -0.24(-7.14%)
Apr 02, 2012 3.340 3.405 3.248 3.349 112,210 +0.14(+4.33%)
Mar 30, 2012 3.230 3.360 3.150 3.210 119,473 +0.00(+0.12%)
Mar 29, 2012 3.074 3.260 2.840 3.206 164,700 +0.20(+6.51%)
Mar 28, 2012 2.702 3.112 2.697 3.010 188,516 +0.31(+11.52%)
Mar 27, 2012 2.748 2.760 2.540 2.699 171,816 -0.03(-0.95%)
Mar 26, 2012 2.780 2.780 2.660 2.725 193,666 +0.10(+3.61%)
Mar 23, 2012 2.843 2.849 2.489 2.630 257,615 -0.07(-2.59%)
Mar 22, 2012 2.800 2.960 2.640 2.700 195,275 -0.12(-4.26%)
Mar 21, 2012 2.580 3.060 2.560 2.820 328,750 +0.32(+12.60%)
Mar 20, 2012 2.427 2.540 2.360 2.505 137,764 +0.12(+5.23%)
Mar 19, 2012 2.345 2.437 2.333 2.380 61,011 +0.15(+6.49%)
Mar 16, 2012 2.287 2.301 2.235 2.235 25,300 +0.00(+0.18%)
Mar 15, 2012 2.193 2.261 2.193 2.231 34,920 -0.02(-0.82%)
Mar 14, 2012 2.317 2.329 2.244 2.249 46,300 -0.01(-0.64%)
Mar 13, 2012 2.150 2.320 2.150 2.264 41,580 +0.13(+6.04%)
Mar 12, 2012 2.117 2.180 2.090 2.135 28,200 +0.03(+1.47%)
Mar 09, 2012 2.139 2.139 2.090 2.104 19,300 -0.03(-1.31%)
Mar 08, 2012 2.090 2.180 2.090 2.132 45,250 +0.08(+4.00%)
Mar 07, 2012 1.981 2.050 1.910 2.050 96,200 +0.16(+8.29%)
Mar 06, 2012 1.980 1.990 1.893 1.893 184,265 -0.13(-6.43%)
Mar 05, 2012 2.110 2.110 1.982 2.023 85,540 -0.08(-3.67%)
Mar 02, 2012 2.204 2.220 2.068 2.100 59,265 -0.06(-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.