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

Northern Graphite Corp (OP: NGPHF )

0.0901 +0.0008 (+0.90%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 4, 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 30, 2021 0.6850 0.6985 0.6400 0.6490 118,382 -0.03(-4.52%)
Nov 29, 2021 0.6727 0.6939 0.6392 0.6797 89,930 +0.07(+12.24%)
Nov 26, 2021 0.6550 0.6610 0.5820 0.6056 133,182 -0.05(-7.82%)
Nov 24, 2021 0.7012 0.7181 0.6500 0.6570 48,857 -0.04(-5.28%)
Nov 23, 2021 0.6631 0.7247 0.6445 0.6936 200,368 +0.05(+7.32%)
Nov 22, 2021 0.5253 0.6984 0.5100 0.6463 423,261 +0.11(+19.93%)
Nov 19, 2021 0.5720 0.5720 0.5380 0.5389 146,391 -0.02(-3.94%)
Nov 18, 2021 0.5970 0.5970 0.5518 0.5610 42,322 +0.01(+1.52%)
Nov 17, 2021 0.6015 0.6230 0.5300 0.5526 52,222 +0.02(+2.85%)
Nov 16, 2021 0.5300 0.5847 0.5106 0.5373 91,637 +0.02(+4.33%)
Nov 15, 2021 0.5800 0.5814 0.5112 0.5150 112,618 -0.06(-10.26%)
Nov 12, 2021 0.6500 0.6500 0.5718 0.5739 120,238 -0.06(-9.62%)
Nov 11, 2021 0.5269 0.6400 0.5128 0.6350 824,527 +0.11(+22.12%)
Nov 10, 2021 0.4730 0.5200 365,155 +0.05(+11.40%)
Nov 09, 2021 0.4406 0.4700 0.4406 0.4668 152,554 +0.01(+2.14%)
Nov 08, 2021 0.4400 0.4570 0.4303 0.4570 61,888 +0.02(+3.82%)
Nov 05, 2021 0.4300 0.4501 0.4300 0.4402 34,686 +0.00(+0.94%)
Nov 04, 2021 0.4000 0.4425 0.4000 0.4361 17,136 +0.01(+1.99%)
Nov 03, 2021 0.4400 0.4400 0.4276 0.4276 16,094 -0.02(-3.54%)
Nov 02, 2021 0.4080 0.4604 0.4080 0.4433 137,365 +0.01(+3.09%)
Nov 01, 2021 0.4323 0.4376 0.4112 0.4300 40,555 +0.01(+3.42%)
Oct 29, 2021 0.4300 0.4531 0.4158 0.4158 107,722 -0.02(-5.07%)
Oct 28, 2021 0.4400 0.4465 0.4370 0.4380 28,662 -0.00(-0.45%)
Oct 27, 2021 0.4620 0.4500 0.4265 0.4400 35,318 +0.00(+0.85%)
Oct 26, 2021 0.4292 0.4363 10,475 +0.01(+1.94%)
Oct 25, 2021 0.3890 0.4311 0.3890 0.4280 21,982 +0.02(+3.76%)
Oct 22, 2021 0.4160 0.4166 0.4121 0.4125 35,270 -0.01(-2.11%)
Oct 21, 2021 0.4163 0.4214 0.4163 0.4214 2,891 -0.00(-0.80%)
Oct 20, 2021 0.4202 0.4308 0.4200 0.4248 6,037 -0.00(-1.00%)
Oct 19, 2021 0.4810 0.4810 0.4285 0.4291 45,549 -0.01(-2.08%)
Oct 18, 2021 0.3930 0.4400 0.3930 0.4382 78,597 +0.03(+6.49%)
Oct 15, 2021 0.4582 0.4582 0.3995 0.4115 458,161 -0.04(-8.56%)
Oct 14, 2021 0.4382 0.4524 0.4358 0.4500 80,682 +0.02(+3.54%)
Oct 13, 2021 0.4177 0.4430 0.4164 0.4346 75,083 +0.01(+3.55%)
Oct 12, 2021 0.4163 0.4200 0.3971 0.4197 86,688 +0.01(+2.37%)
Oct 11, 2021 0.3689 0.4134 0.3578 0.4100 52,026 +0.02(+4.11%)
Oct 08, 2021 0.3900 0.3938 0.3690 0.3938 6,721 +0.01(+2.93%)
Oct 07, 2021 0.3915 0.3961 0.3776 0.3826 29,937 -0.01(-2.65%)
Oct 06, 2021 0.3791 0.3930 0.3765 0.3930 104,962 +0.02(+4.22%)
Oct 05, 2021 0.3380 0.3899 0.3380 0.3771 333,217 +0.01(+2.98%)
Oct 04, 2021 0.3650 0.3662 0.3445 0.3662 74,437 +0.00(+1.30%)
Oct 01, 2021 0.3725 0.3725 0.3457 0.3615 12,278 +0.00(+0.64%)
Sep 30, 2021 0.3500 0.3592 0.3452 0.3592 26,174 -0.00(-0.42%)
Sep 29, 2021 0.3573 0.3651 0.3573 0.3607 20,201 -0.01(-2.78%)
Sep 28, 2021 0.3500 0.3787 0.3400 0.3710 143,982 +0.02(+6.00%)
Sep 27, 2021 0.3083 0.3507 0.2960 0.3500 130,845 +0.04(+13.42%)
Sep 24, 2021 0.2916 0.3100 0.2916 0.3086 78,444 -0.01(-2.43%)
Sep 23, 2021 0.3100 0.3163 0.3004 0.3163 14,112 +0.01(+2.03%)
Sep 22, 2021 0.3100 0.3107 0.2950 0.3100 70,737 +0.01(+3.40%)
Sep 21, 2021 0.2900 0.3044 0.2899 0.2998 18,895 +0.00(+1.46%)
Sep 20, 2021 0.2909 0.2966 0.2900 0.2955 51,892 -0.01(-1.83%)
Sep 17, 2021 0.3018 0.3291 0.3010 0.3010 8,804 -0.01(-1.73%)
Sep 16, 2021 0.3001 0.3161 0.2870 0.3063 82,530 +0.01(+2.03%)
Sep 15, 2021 0.3160 0.3160 0.3002 0.3002 38,642 +0.00(+0.07%)
Sep 14, 2021 0.3129 0.3150 0.2988 0.3000 44,576 -0.02(-5.03%)
Sep 13, 2021 0.2852 0.3282 0.2852 0.3159 27,454 +0.02(+6.72%)
Sep 10, 2021 0.3149 0.3149 0.2887 0.2960 5,166 -0.00(-1.33%)
Sep 09, 2021 0.2868 0.3088 0.2868 0.3000 35,514 +0.00(+0.00%)
Sep 08, 2021 0.3160 0.3160 0.2846 0.3000 8,626 -0.00(-1.51%)
Sep 07, 2021 0.3175 0.3175 0.2760 0.3046 135,307 -0.01(-3.24%)
Sep 03, 2021 0.3140 0.3192 0.3082 0.3148 91,367 +0.00(+0.70%)
Sep 02, 2021 0.3466 0.3466 0.3106 0.3126 36,610 -0.02(-6.04%)
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.