Profit with us in the 2009 bear market
Research Report
Hotstocked.com has a complete research report available for NXPN stock. Download NXPN report.
Research Report
Get the full report for FREE
Date:Aug 14, 2009
Price:Free
Pages:5
Document Type:Adobe Acrobat Reader
 Download NXPN report
  
Example preview: Research report for Northern Explorations Limited (NXPN) Research report for Northern Explorations Limited (NXPN) Research report for Northern Explorations Limited (NXPN) Research report for Northern Explorations Limited (NXPN)
   

Historical Prices for Northern Explorations Limited (NXPN)

Markets Quote Depth/LII Options Charts News Company Financials Insiders Filings Analyst Earnings Historical
Symbol:  | Recent Quotes powered by
  quotemedia.com
Historical Data for Northern Explorations Ltd. (NXPN) 
$ 0.009 0.00 (0.00%) Volume: 48.2 k 1:20 PM EST Nov 20, 2009
Start:             End:      
Date Open High Low Close Volume Chg %Chg Adj. Close
11/20/09 0.0087 0.009 0.0085 0.009 48,200 0.00 0.00% 0.009
11/19/09 0.0085 0.0095 0.0085 0.009 31,000 0.0005 5.88% 0.009
11/18/09 0.0085 0.0085 0.0085 0.0085 55,000 -0.001 -10.53% 0.0085
11/17/09 0.0095 0.0095 0.009 0.0095 53,000 0.00 0.00% 0.0095
11/16/09 0.0079 0.0095 0.0079 0.0095 221,915 0.0029 43.94% 0.0095
11/13/09 0.0073 0.008 0.006 0.0066 354,500 0.0003 4.76% 0.0066
11/12/09 0.0084 0.0084 0.006 0.0063 207,422 -0.0021 -25.00% 0.0063
11/11/09 0.006 0.0099 0.006 0.0084 235,553 -0.0005 -5.62% 0.0084
11/10/09 0.01 0.01 0.0089 0.0089 588,000 -0.0012 -11.88% 0.0089
11/9/09 0.011 0.0111 0.0101 0.0101 377,980 -0.0009 -8.18% 0.0101
11/6/09 0.011 0.012 0.011 0.011 207,207 0.00 0.00% 0.011
11/5/09 0.011 0.011 0.011 0.011 100 -0.002 -15.38% 0.011
11/4/09 0.011 0.013 0.011 0.013 88,000 0.001 8.33% 0.013
11/3/09 0.014 0.014 0.011 0.012 120,900 -0.002 -14.29% 0.012
11/2/09 0.0145 0.0145 0.014 0.014 36,800 0.00 0.00% 0.014
10/30/09 0.015 0.015 0.014 0.014 191,557 -0.001 -6.67% 0.014
10/29/09 0.0142 0.015 0.0142 0.015 175,000 0.0008 5.63% 0.015
10/28/09 0.014 0.0142 0.014 0.0142 141,880 0.0002 1.43% 0.0142
10/27/09 0.0139 0.014 0.0133 0.014 209,300 0.0001 0.72% 0.014
10/26/09 0.015 0.015 0.0139 0.0139 355,428 -0.0001 -0.71% 0.0139
10/23/09 0.0156 0.0156 0.014 0.014 172,567 -0.0016 -10.26% 0.014
10/22/09 0.0157 0.0157 0.0156 0.0156 170,497 -0.0001 -0.64% 0.0156
10/21/09 0.0157 0.0165 0.0156 0.0157 112,180 -0.0012 -7.10% 0.0157
10/20/09 0.0156 0.0169 0.0156 0.0169 312,970 0.0013 8.33% 0.0169
10/19/09 0.016 0.017 0.0155 0.0156 240,900 -0.0014 -8.24% 0.0156
10/16/09 0.0162 0.017 0.0162 0.017 344,400 0.0008 4.94% 0.017
10/15/09 0.0166 0.017 0.0154 0.0162 375,000 -0.0003 -1.82% 0.0162
10/14/09 0.015 0.017 0.015 0.0165 148,773 0.0014 9.27% 0.0165
10/13/09 0.0151 0.017 0.0151 0.0151 333,471 0.0001 0.67% 0.0151
10/12/09 0.017 0.017 0.015 0.015 54,800 -0.002 -11.76% 0.015
10/9/09 0.015 0.017 0.015 0.017 196,625 0.002 13.33% 0.017
10/8/09 0.016 0.017 0.015 0.015 333,973 -0.001 -6.25% 0.015
10/7/09 0.0175 0.0175 0.016 0.016 466,400 -0.0015 -8.57% 0.016
10/6/09 0.0165 0.0175 0.016 0.0175 461,800 0.001 6.06% 0.0175
10/5/09 0.016 0.0185 0.016 0.0165 281,965 0.0014 9.27% 0.0165
10/2/09 0.02 0.02 0.015 0.0151 284,770 -0.0049 -24.50% 0.0151
10/1/09 0.02 0.023 0.0163 0.02 107,600 0.00 0.00% 0.02
9/30/09 0.02 0.02 0.0162 0.02 122,500 0.00 0.00% 0.02
9/29/09 0.02 0.02 0.015 0.02 745,680 0.00 0.00% 0.02
9/28/09 0.02 0.021 0.0171 0.02 111,967 0.00 0.00% 0.02
9/25/09 0.02 0.02 0.0133 0.02 997,926 0.00 0.00% 0.02
9/24/09 0.021 0.021 0.02 0.02 424,291 -0.002 -9.09% 0.02
9/23/09 0.021 0.022 0.02 0.022 253,213 0.00 0.00% 0.022
9/22/09 0.02 0.022 0.018 0.022 1,012,686 0.002 10.00% 0.022
9/21/09 0.021 0.022 0.02 0.02 946,159 -0.001 -4.76% 0.02
9/18/09 0.033 0.033 0.0191 0.021 5,852,083 -0.014 -40.00% 0.021
9/17/09 0.036 0.036 0.0321 0.035 392,085 -0.001 -2.78% 0.035
9/16/09 0.036 0.0369 0.03 0.036 473,507 0.00 0.00% 0.036
9/15/09 0.036 0.037 0.0351 0.036 238,460 0.00 0.00% 0.036
9/14/09 0.04 0.04 0.0351 0.036 488,718 -0.0005 -1.37% 0.036
9/11/09 0.0395 0.0397 0.035 0.0365 254,680 -0.003 -7.59% 0.0365
9/10/09 0.039 0.04 0.036 0.0395 254,633 0.0005 1.28% 0.0395
9/9/09 0.0373 0.039 0.03 0.039 1,377,953 -0.0009 -2.26% 0.039
9/8/09 0.038 0.04 0.0373 0.0399 268,345 -0.0001 -0.25% 0.0399
9/4/09 0.041 0.042 0.04 0.04 124,484 -0.001 -2.44% 0.04
9/3/09 0.038 0.042 0.038 0.041 145,900 0.0035 9.33% 0.041
9/2/09 0.0419 0.042 0.0373 0.0375 421,809 -0.0045 -10.71% 0.0375
9/1/09 0.0465 0.0465 0.041 0.042 250,100 0.002 5.00% 0.042
8/31/09 0.041 0.044 0.04 0.04 571,408 -0.0039 -8.88% 0.04
8/28/09 0.045 0.045 0.04 0.0439 1,353,397 -0.0026 -5.59% 0.0439
8/27/09 0.043 0.0465 0.04 0.0465 700,424 0.0065 16.25% 0.0465
8/26/09 0.042 0.043 0.04 0.04 870,328 -0.002 -4.76% 0.04
8/25/09 0.046 0.047 0.041 0.042 854,045 -0.004 -8.70% 0.042
8/24/09 0.053 0.053 0.045 0.046 1,199,943 0.001 2.22% 0.046

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT   Realtime,  DL+   Realtime BATS,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMedia.  Terms of Use. 
   
 
Home > Companies > Northern Explorations Limited
Home | Message boards | Newsletters | Latest Comments | AIM London Stock Exchange | Canadian stocks | Chinese stocks
About us | Privacy Policy | Disclaimer | Compensation Disclosure | Contributors | Contact form
© 2007 - 2009 hotstocked.com - All rights reserved.