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 (%)
Dec 31, 2018 0.1025 0.1200 0.1025 0.1076 95,000 +0.00(+2.09%)
Dec 28, 2018 0.1173 0.1235 0.1004 0.1054 162,000 -0.01(-5.72%)
Dec 27, 2018 0.1315 0.1315 0.1049 0.1118 52,626 -0.02(-14.00%)
Dec 26, 2018 0.1089 0.1300 0.0911 0.1300 24,600 +0.01(+5.01%)
Dec 24, 2018 0.1190 0.1322 0.1100 0.1238 18,000 +0.00(+2.31%)
Dec 21, 2018 0.1235 0.1260 0.1125 0.1210 26,100 -0.01(-9.57%)
Dec 20, 2018 0.1101 0.1338 0.1090 0.1338 88,570 +0.01(+11.50%)
Dec 19, 2018 0.1510 0.1519 0.1200 0.1200 116,938 -0.02(-14.29%)
Dec 18, 2018 0.1596 0.1669 0.1392 0.1400 44,400 -0.01(-4.11%)
Dec 17, 2018 0.1417 0.1479 0.1362 0.1460 25,240 +0.00(+1.74%)
Dec 14, 2018 0.1369 0.1477 0.1350 0.1435 14,000 -0.00(-1.78%)
Dec 13, 2018 0.1441 0.1461 0.1441 0.1461 1,215 +0.00(+0.69%)
Dec 12, 2018 0.1426 0.1480 0.1328 0.1451 118,853 +0.00(+3.13%)
Dec 11, 2018 0.1570 0.1589 0.1331 0.1407 85,650 -0.01(-5.57%)
Dec 10, 2018 0.1571 0.1619 0.1490 0.1490 24,047 -0.01(-3.93%)
Dec 07, 2018 0.1650 0.1719 0.1551 0.1551 15,700 -0.01(-5.71%)
Dec 06, 2018 0.1645 0.1645 0.1645 0.1645 8,020 -0.03(-13.69%)
Dec 04, 2018 0.1703 0.1906 0.1656 0.1906 14,700 +0.00(+0.32%)
Dec 03, 2018 0.2071 0.2121 0.1615 0.1900 37,800 -0.01(-5.00%)
Nov 30, 2018 0.1730 0.2000 0.1730 0.2000 12,700 +0.00(+0.00%)
Nov 29, 2018 0.1720 0.2000 0.1711 0.2000 34,831 +0.01(+2.67%)
Nov 28, 2018 0.1797 0.2000 0.1568 0.1948 33,999 +0.01(+5.30%)
Nov 27, 2018 0.1810 0.1850 0.1810 0.1850 1,139 -0.00(-0.96%)
Nov 26, 2018 0.1608 0.1995 0.1608 0.1868 77,598 +0.03(+16.75%)
Nov 23, 2018 0.1725 0.1725 0.1600 0.1600 40,200 -0.01(-7.25%)
Nov 21, 2018 0.1725 0.1725 0.1725 0 +0.00(+1.47%)
Nov 20, 2018 0.1738 0.1800 0.1700 0.1700 16,122 -0.01(-5.56%)
Nov 19, 2018 0.1917 0.1917 0.1700 0.1800 24,682 -0.00(-2.39%)
Nov 16, 2018 0.1758 0.1918 0.1700 0.1844 31,500 +0.01(+7.21%)
Nov 15, 2018 0.1815 0.1818 0.1650 0.1720 52,723 -0.01(-2.93%)
Nov 14, 2018 0.1750 0.1800 0.1750 0.1772 6,252 -0.01(-4.11%)
Nov 13, 2018 0.1750 0.1848 0.1750 0.1848 3,300 -0.00(-2.22%)
Nov 12, 2018 0.2090 0.2090 0.1684 0.1890 20,429 -0.01(-5.50%)
Nov 09, 2018 0.1925 0.2000 0.1925 0.2000 7,500 +0.01(+3.90%)
Nov 07, 2018 0.1925 0.1925 0.1925 0 +0.01(+4.28%)
Nov 06, 2018 0.1903 0.1903 0.1830 0.1846 25,500 +0.00(+0.87%)
Nov 05, 2018 0.1833 0.1833 0.1825 0.1830 24,950 +0.00(+0.05%)
Nov 02, 2018 0.2000 0.2000 0.1829 0.1829 1,200 +0.00(+1.05%)
Nov 01, 2018 0.1913 0.2000 0.1810 0.1810 10,500 -0.02(-9.50%)
Oct 31, 2018 0.1805 0.2000 0.1805 0.2000 4,917 +0.01(+3.47%)
Oct 30, 2018 0.1854 0.1933 0.1762 0.1933 55,000 +0.00(+1.47%)
Oct 29, 2018 0.1890 0.1905 0.1754 0.1905 36,595 +0.02(+10.76%)
Oct 26, 2018 0.1720 0.1792 0.1720 0.1720 19,600 -0.00(-1.15%)
Oct 25, 2018 0.1923 0.1932 0.1661 0.1740 69,600 -0.01(-5.18%)
Oct 24, 2018 0.1833 0.1930 0.1830 0.1835 9,070 -0.01(-4.92%)
Oct 23, 2018 0.1944 0.2013 0.1600 0.1930 106,517 -0.01(-3.93%)
Oct 22, 2018 0.1900 0.2019 0.1900 0.2009 75,231 +0.01(+5.74%)
Oct 19, 2018 0.1875 0.2000 0.1875 0.1900 35,000 -0.01(-5.00%)
Oct 17, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 16, 2018 0.2146 0.2146 0.1911 0.2000 49,251 -0.00(-1.04%)
Oct 15, 2018 0.2069 0.2120 0.2000 0.2021 35,050 +0.00(+1.00%)
Oct 12, 2018 0.2170 0.2170 0.2001 0.2001 7,600 -0.01(-4.35%)
Oct 11, 2018 0.1891 0.2100 0.1880 0.2092 49,900 +0.00(+0.29%)
Oct 10, 2018 0.2045 0.2196 0.2000 0.2086 36,215 -0.01(-3.43%)
Oct 09, 2018 0.2083 0.2160 0.2007 0.2160 10,600 -0.02(-10.00%)
Oct 08, 2018 0.2268 0.2400 0.2268 0.2400 50,500 +0.03(+13.96%)
Oct 05, 2018 0.2100 0.2267 0.2100 0.2106 63,400 +0.00(+0.29%)
Oct 04, 2018 0.2000 0.2100 0.2000 0.2100 19,370 +0.00(+0.96%)
Oct 03, 2018 0.1950 0.2080 0.1930 0.2080 23,500 -0.00(-0.95%)
Oct 02, 2018 0.2028 0.2100 0.1929 0.2100 52,982 +0.01(+7.69%)
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.