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

Northern Graphite Corp (OP: NGPHF )

0.0900 -0.0060 (-6.25%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 24, 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 (%)
Nov 29, 2019 0.0421 0.0466 0.0394 0.0400 42,900 -0.00(-9.09%)
Nov 27, 2019 0.0435 0.0440 0.0403 0.0440 41,100 -0.00(-2.44%)
Nov 26, 2019 0.0458 0.0458 0.0420 0.0451 13,894 -0.00(-1.74%)
Nov 25, 2019 0.0390 0.0459 0.0390 0.0459 169,150 +0.00(+6.25%)
Nov 22, 2019 0.0426 0.0509 0.0420 0.0432 19,700 -0.00(-1.82%)
Nov 21, 2019 0.0565 0.0565 0.0440 0.0440 71,125 -0.00(-2.22%)
Nov 20, 2019 0.0557 0.0557 0.0450 0.0450 102,343 -0.02(-28.23%)
Nov 19, 2019 0.0587 0.0700 0.0528 0.0627 58,000 +0.00(+4.50%)
Nov 18, 2019 0.0600 0.0730 0.0434 0.0600 212,393 +0.01(+11.52%)
Nov 15, 2019 0.0549 0.0549 0.0538 0.0538 8,900 +0.00(+2.28%)
Nov 14, 2019 0.0433 0.0539 0.0422 0.0526 87,836 +0.00(+3.14%)
Nov 13, 2019 0.0460 0.0548 0.0460 0.0510 36,650 -0.00(-7.10%)
Nov 12, 2019 0.0460 0.0567 0.0460 0.0549 29,569 +0.00(+4.57%)
Nov 11, 2019 0.0560 0.0560 0.0511 0.0525 16,001 +0.00(+10.29%)
Nov 08, 2019 0.0550 0.0566 0.0476 0.0476 125,900 -0.01(-10.02%)
Nov 07, 2019 0.0470 0.0546 0.0470 0.0529 67,711 +0.01(+11.84%)
Nov 06, 2019 0.0424 0.0528 0.0422 0.0473 40,344 -0.00(-5.40%)
Nov 05, 2019 0.0400 0.0500 0.0400 0.0500 29,000 +0.01(+17.10%)
Nov 04, 2019 0.0450 0.0547 0.0427 0.0427 85,600 -0.01(-12.86%)
Nov 01, 2019 0.0513 0.0548 0.0405 0.0490 83,700 +0.00(+2.94%)
Oct 31, 2019 0.0481 0.0482 0.0476 0.0476 91,070 +0.00(+5.78%)
Oct 30, 2019 0.0439 0.0530 0.0400 0.0450 136,200 -0.01(-13.96%)
Oct 29, 2019 0.0440 0.0523 0.0440 0.0523 3,600 +0.00(+4.60%)
Oct 28, 2019 0.0553 0.0553 0.0430 0.0500 27,312 +0.01(+24.38%)
Oct 25, 2019 0.0532 0.0532 0.0402 0.0402 9,000 -0.01(-16.08%)
Oct 24, 2019 0.0436 0.0479 0.0400 0.0479 8,300 +0.00(+6.44%)
Oct 23, 2019 0.0554 0.0573 0.0450 0.0450 33,110 -0.00(-7.22%)
Oct 22, 2019 0.0477 0.0497 0.0461 0.0485 9,500 -0.01(-17.66%)
Oct 21, 2019 0.0560 0.0589 0.0450 0.0589 40,712 +0.01(+28.60%)
Oct 18, 2019 0.0424 0.0500 0.0424 0.0458 58,000 -0.01(-19.51%)
Oct 17, 2019 0.0430 0.0569 0.0430 0.0569 49,591 +0.00(+7.56%)
Oct 16, 2019 0.0490 0.0587 0.0470 0.0529 64,020 +0.00(+3.52%)
Oct 15, 2019 0.0517 0.0517 0.0511 0.0511 11,000 -0.02(-24.74%)
Oct 14, 2019 0.0435 0.0679 0.0419 0.0679 10,585 +0.02(+37.45%)
Oct 11, 2019 0.0588 0.0600 0.0494 0.0494 4,500 +0.00(+8.81%)
Oct 10, 2019 0.0476 0.0476 0.0454 0.0454 40,150 -0.01(-16.24%)
Oct 09, 2019 0.0590 0.0630 0.0521 0.0542 97,750 -0.00(-1.28%)
Oct 08, 2019 0.0506 0.0600 0.0506 0.0549 84,748 -0.01(-8.96%)
Oct 07, 2019 0.0603 0.0603 0.0603 0.0603 1,008 +0.01(+13.77%)
Oct 04, 2019 0.0588 0.0588 0.0521 0.0530 42,900 -0.00(-4.33%)
Oct 03, 2019 0.0600 0.0695 0.0554 0.0554 44,558 -0.00(-6.10%)
Oct 02, 2019 0.0676 0.0676 0.0590 0.0590 32,750 -0.01(-12.72%)
Oct 01, 2019 0.0639 0.0676 0.0600 0.0676 3,186 +0.00(+4.00%)
Sep 30, 2019 0.0575 0.0811 0.0575 0.0650 16,676 -0.00(-1.66%)
Sep 27, 2019 0.0698 0.0767 0.0600 0.0661 20,300 +0.01(+10.17%)
Sep 26, 2019 0.0518 0.0720 0.0518 0.0600 57,278 -0.01(-11.50%)
Sep 25, 2019 0.0660 0.0678 0.0600 0.0678 23,212 +0.01(+9.00%)
Sep 24, 2019 0.0640 0.0640 0.0622 0.0622 8,000 +0.00(+0.16%)
Sep 23, 2019 0.0570 0.0724 0.0570 0.0621 69,838 -0.00(-6.33%)
Sep 20, 2019 0.0620 0.0700 0.0620 0.0663 22,200 +0.00(+2.95%)
Sep 19, 2019 0.0664 0.0664 0.0640 0.0644 7,000 +0.00(+3.37%)
Sep 18, 2019 0.0623 0.0623 0.0623 0.0623 1,500 +0.00(+0.00%)
Sep 17, 2019 0.0610 0.0700 0.0610 0.0623 19,028 +0.00(+5.59%)
Sep 16, 2019 0.0587 0.0639 0.0587 0.0590 7,500 -0.00(-6.94%)
Sep 13, 2019 0.0635 0.0635 0.0634 0.0634 1,100 -0.01(-8.51%)
Sep 11, 2019 0.0693 0.0693 0.0693 0 -0.00(-4.41%)
Sep 10, 2019 0.0696 0.0725 0.0696 0.0725 5,500 +0.01(+12.58%)
Sep 09, 2019 0.0741 0.0741 0.0638 0.0644 6,700 -0.01(-18.17%)
Sep 06, 2019 0.0702 0.0787 0.0702 0.0787 21,400 +0.00(+2.34%)
Sep 05, 2019 0.0651 0.0769 0.0651 0.0769 23,558 +0.00(+4.48%)
Sep 04, 2019 0.0775 0.0845 0.0736 0.0736 14,400 -0.01(-12.90%)
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.