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

Northern Graphite Corp (OP: NGPHF )

0.0960 -0.0010 (-1.03%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 23, 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, 2023 0.4400 0.4541 0.4322 0.4536 100,000 +0.02(+3.70%)
Jan 30, 2023 0.4759 0.4759 0.4290 0.4374 49,965 -0.03(-6.94%)
Jan 27, 2023 0.4800 0.4800 0.4549 0.4700 74,523 +0.01(+2.22%)
Jan 26, 2023 0.4676 0.4745 0.4391 0.4598 59,425 -0.01(-1.52%)
Jan 25, 2023 0.4346 0.4800 0.4300 0.4669 108,785 +0.05(+10.96%)
Jan 24, 2023 0.4346 0.4443 0.4200 0.4208 97,099 -0.00(-1.08%)
Jan 23, 2023 0.4127 0.4346 0.4050 0.4254 65,341 +0.02(+4.01%)
Jan 20, 2023 0.4123 0.4135 0.3997 0.4090 61,359 +0.00(+0.37%)
Jan 19, 2023 0.4284 0.4349 0.4071 0.4075 39,300 -0.01(-1.81%)
Jan 18, 2023 0.4536 0.4536 0.4150 0.4150 91,032 -0.04(-7.80%)
Jan 17, 2023 0.4582 0.4582 0.4257 0.4501 23,613 -0.01(-1.62%)
Jan 13, 2023 0.5300 0.5300 0.4575 0.4575 53,600 -0.04(-8.50%)
Jan 12, 2023 0.4610 0.5257 0.4310 0.5000 86,918 +0.07(+14.94%)
Jan 11, 2023 0.4535 0.4539 0.4200 0.4350 98,812 -0.00(-0.02%)
Jan 10, 2023 0.3705 0.4419 0.3705 0.4351 149,873 +0.08(+20.86%)
Jan 09, 2023 0.3500 0.3698 0.3500 0.3600 40,050 +0.00(+0.98%)
Jan 06, 2023 0.3437 0.3565 0.3437 0.3565 45,502 +0.01(+3.33%)
Jan 05, 2023 0.3565 0.3565 0.3427 0.3450 35,500 -0.01(-2.57%)
Jan 04, 2023 0.3599 0.3605 0.3415 0.3541 112,667 +0.02(+4.64%)
Jan 03, 2023 0.3391 0.3480 0.3350 0.3384 77,564 -0.01(-3.15%)
Dec 30, 2022 0.3509 0.3569 0.3409 0.3494 33,359 -0.00(-0.96%)
Dec 29, 2022 0.3404 0.3600 0.3404 0.3528 33,903 +0.01(+3.76%)
Dec 28, 2022 0.3320 0.3550 0.3300 0.3400 19,428 -0.00(-0.29%)
Dec 27, 2022 0.3300 0.3550 0.3300 0.3410 79,789 +0.00(+0.09%)
Dec 23, 2022 0.3356 0.3416 0.3323 0.3407 35,101 +0.01(+1.49%)
Dec 22, 2022 0.3433 0.3600 0.3350 0.3357 35,712 -0.01(-3.06%)
Dec 21, 2022 0.3455 0.3463 0.3400 0.3463 56,000 -0.00(-0.29%)
Dec 20, 2022 0.3500 0.3588 0.3400 0.3473 55,123 -0.00(-0.77%)
Dec 19, 2022 0.4060 0.4060 0.3500 0.3500 12,450 -0.01(-1.91%)
Dec 16, 2022 0.3555 0.3598 0.3555 0.3568 13,000 -0.01(-3.98%)
Dec 15, 2022 0.3600 0.3716 0.3401 0.3716 38,310 +0.01(+2.09%)
Dec 14, 2022 0.3520 0.3843 0.3520 0.3640 77,641 -0.00(-1.22%)
Dec 13, 2022 0.3744 0.3861 0.3685 0.3685 18,765 -0.00(-0.94%)
Dec 12, 2022 0.3525 0.3827 0.3525 0.3720 20,490 +0.00(+0.46%)
Dec 09, 2022 0.3647 0.3703 0.3647 0.3703 4,006 +0.00(+0.16%)
Dec 08, 2022 0.3560 0.3702 0.3500 0.3697 28,386 +0.00(+0.22%)
Dec 07, 2022 0.3693 0.3698 0.3636 0.3689 10,759 -0.01(-3.81%)
Dec 06, 2022 0.3430 0.3835 0.3430 0.3835 31,871 +0.01(+1.46%)
Dec 05, 2022 0.3750 0.3798 0.3661 0.3780 83,387 -0.01(-2.78%)
Dec 02, 2022 0.3656 0.3888 0.3560 0.3888 39,928 +0.03(+8.36%)
Dec 01, 2022 0.3270 0.3815 0.3270 0.3588 33,626 +0.01(+2.51%)
Nov 30, 2022 0.3360 0.3693 0.3360 0.3500 55,451 +0.00(+0.00%)
Nov 29, 2022 0.3567 0.3585 0.3500 0.3500 3,681 -0.01(-1.88%)
Nov 28, 2022 0.3745 0.3745 0.3567 0.3567 43,622 +0.02(+6.48%)
Nov 23, 2022 0.3350 0 -0.01(-2.33%)
Nov 22, 2022 0.3400 0.3463 0.3340 0.3430 173,662 -0.00(-0.58%)
Nov 21, 2022 0.3573 0.3573 0.3450 0.3450 19,078 +0.00(+1.47%)
Nov 18, 2022 0.3555 0.3572 0.3280 0.3400 280,379 +0.00(+0.00%)
Nov 17, 2022 0.3400 0.3508 0.3400 0.3400 37,850 +0.01(+2.72%)
Nov 16, 2022 0.3402 0.3402 0.3310 0.3310 20,575 -0.01(-2.65%)
Nov 15, 2022 0.3400 0.3400 0.3400 0.3400 6,008 +0.00(+0.00%)
Nov 14, 2022 0.3170 0.3534 0.3140 0.3400 21,807 -0.01(-2.38%)
Nov 11, 2022 0.3300 0.3565 0.3300 0.3483 45,700 +0.01(+2.02%)
Nov 10, 2022 0.3540 0.3540 0.3410 0.3414 18,098 -0.00(-0.15%)
Nov 09, 2022 0.3480 0.3600 0.3403 0.3419 29,375 -0.02(-6.15%)
Nov 08, 2022 0.3753 0.3761 0.3581 0.3643 56,650 +0.01(+2.94%)
Nov 07, 2022 0.3330 0.3596 0.3330 0.3539 37,440 +0.03(+8.23%)
Nov 04, 2022 0.3180 0.3585 0.3180 0.3270 118,664 +0.00(+0.43%)
Nov 03, 2022 0.3308 0.3433 0.3256 0.3256 24,937 -0.01(-4.24%)
Nov 02, 2022 0.3750 0.3750 0.3400 0.3400 89,460 -0.01(-4.01%)
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.