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

Northern Graphite Corp (OP: NGPHF )

0.0970 +0.0110 (+12.79%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 22, 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, 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%)
Nov 01, 2022 0.4000 0.4470 0.3300 0.3542 314,562 +0.02(+4.67%)
Oct 31, 2022 0.3454 0.3653 0.3310 0.3384 30,550 -0.01(-2.03%)
Oct 28, 2022 0.3220 0.3569 0.3220 0.3454 23,125 -0.01(-3.90%)
Oct 27, 2022 0.3750 0.3800 0.3381 0.3594 146,480 -0.01(-2.02%)
Oct 26, 2022 0.3800 0.3800 0.3584 0.3668 34,085 -0.00(-0.86%)
Oct 25, 2022 0.4000 0.4000 0.3700 0.3700 14,171 +0.00(+0.00%)
Oct 24, 2022 0.3550 0.3700 0.3550 0.3700 42,442 +0.02(+5.68%)
Oct 21, 2022 0.3530 0.3592 0.3426 0.3501 39,668 +0.00(+1.39%)
Oct 20, 2022 0.3240 0.3453 0.3240 0.3453 16,293 -0.00(-1.34%)
Oct 19, 2022 0.3190 0.3500 0.3190 0.3500 58,597 +0.01(+3.28%)
Oct 18, 2022 0.3489 0.3489 0.3210 0.3389 73,593 -0.01(-3.14%)
Oct 17, 2022 0.3200 0.3522 0.3200 0.3499 45,177 +0.00(+0.00%)
Oct 14, 2022 0.3664 0.3714 0.3464 0.3499 51,593 -0.01(-2.37%)
Oct 13, 2022 0.3614 0.3614 0.3584 0.3584 5,466 +0.00(+0.67%)
Oct 12, 2022 0.3699 0.3719 0.3560 0.3560 14,888 -0.01(-2.22%)
Oct 11, 2022 0.4030 0.4030 0.3551 0.3641 77,645 -0.01(-1.65%)
Oct 10, 2022 0.3880 0.4000 0.3652 0.3702 32,672 +0.00(+0.00%)
Oct 07, 2022 0.3623 0.3702 0.3623 0.3702 1,624 +0.01(+1.42%)
Oct 06, 2022 0.3800 0.3800 0.3630 0.3650 41,277 -0.01(-1.99%)
Oct 05, 2022 0.3700 0.3724 0.3639 0.3724 23,012 +0.01(+2.34%)
Oct 04, 2022 0.3695 0.3695 0.3639 0.3639 50,660 -0.01(-2.15%)
Oct 03, 2022 0.3689 0.3920 0.3600 0.3719 40,715 +0.01(+2.25%)
Sep 30, 2022 0.3542 0.3656 0.3528 0.3637 192,790 +0.01(+2.25%)
Sep 29, 2022 0.3679 0.3679 0.3388 0.3557 66,002 -0.01(-3.86%)
Sep 28, 2022 0.3700 0.3700 0.3700 0.3700 12,501 +0.01(+2.78%)
Sep 27, 2022 0.3610 0.3633 0.3588 0.3600 19,170 +0.01(+3.66%)
Sep 26, 2022 0.3462 0.3683 0.3462 0.3473 49,087 -0.03(-8.15%)
Sep 23, 2022 0.3714 0.3900 0.3553 0.3781 56,777 -0.01(-2.55%)
Sep 22, 2022 0.3900 0.4023 0.3824 0.3880 30,654 -0.02(-4.06%)
Sep 21, 2022 0.4052 0.4200 0.4044 0.4044 189,690 -0.02(-3.94%)
Sep 20, 2022 0.4294 0.4337 0.4136 0.4210 21,907 -0.01(-2.59%)
Sep 19, 2022 0.4251 0.4450 0.4000 0.4322 32,110 -0.03(-6.35%)
Sep 16, 2022 0.4698 0.4739 0.4500 0.4615 95,661 -0.01(-2.14%)
Sep 15, 2022 0.4944 0.5086 0.4520 0.4716 163,566 -0.01(-3.00%)
Sep 14, 2022 0.4500 0.4862 0.4500 0.4862 58,065 +0.04(+7.85%)
Sep 13, 2022 0.4594 0.4667 0.4377 0.4508 38,763 -0.00(-1.05%)
Sep 12, 2022 0.4498 0.4771 0.4447 0.4556 20,900 +0.01(+3.03%)
Sep 09, 2022 0.4573 0.4870 0.4422 0.4422 71,042 -0.00(-0.32%)
Sep 08, 2022 0.4436 0.4518 0.4436 0.4436 3,087 -0.00(-0.09%)
Sep 07, 2022 0.4566 0.4566 0.4377 0.4440 26,335 -0.02(-3.48%)
Sep 06, 2022 0.4650 0.4668 0.4555 0.4600 18,719 -0.01(-2.91%)
Sep 02, 2022 0.4641 0.4738 0.4631 0.4738 7,990 +0.03(+6.28%)
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.