Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Graphite Corp (OP: NGPHF )

0.0875 UNCHANGED
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 17, 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 (%)
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%)
Mar 01, 2012 1.852 2.219 1.852 2.160 177,940 +0.32(+17.10%)
Feb 29, 2012 1.920 1.920 1.830 1.845 164,075 -0.07(-3.66%)
Feb 28, 2012 1.960 2.000 1.883 1.915 55,700 -0.04(-1.82%)
Feb 27, 2012 2.068 2.088 1.927 1.950 86,000 -0.09(-4.22%)
Feb 24, 2012 2.098 2.164 2.000 2.036 111,593 -0.02(-1.14%)
Feb 23, 2012 1.990 2.270 1.989 2.059 188,250 +0.07(+3.78%)
Feb 22, 2012 1.764 1.986 1.750 1.984 125,958 +0.22(+12.76%)
Feb 21, 2012 1.712 1.823 1.681 1.760 51,115 +0.08(+4.64%)
Feb 17, 2012 1.605 1.740 1.570 1.682 62,700 +0.11(+6.73%)
Feb 16, 2012 1.560 1.650 1.550 1.576 44,200 -0.07(-4.48%)
Feb 15, 2012 1.752 1.770 1.650 1.650 29,581 -0.07(-3.79%)
Feb 14, 2012 1.781 1.820 1.682 1.715 140,500 -0.03(-2.00%)
Feb 13, 2012 1.808 1.857 1.720 1.750 209,000 +0.01(+0.57%)
Feb 10, 2012 1.494 1.760 1.390 1.740 317,118 +0.23(+15.23%)
Feb 09, 2012 1.526 1.563 1.510 1.510 76,300 +0.01(+0.67%)
Feb 08, 2012 1.600 1.600 1.446 1.500 92,880 -0.00(-0.17%)
Feb 07, 2012 1.500 1.580 1.490 1.502 88,655 -0.07(-4.30%)
Feb 06, 2012 1.639 1.639 1.490 1.570 112,040 +0.03(+1.62%)
Feb 03, 2012 1.609 1.614 1.478 1.545 65,565 -0.01(-0.71%)
Feb 02, 2012 1.530 1.650 1.510 1.556 181,330 +0.06(+3.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.