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, 2019 0.0840 0.0969 0.0683 0.0830 72,000 +0.00(+5.87%)
Dec 30, 2019 0.0720 0.0784 0.0550 0.0784 61,206 +0.01(+17.54%)
Dec 27, 2019 0.0630 0.0667 0.0506 0.0667 47,500 -0.00(-6.06%)
Dec 26, 2019 0.0470 0.0710 0.0470 0.0710 13,998 +0.01(+19.93%)
Dec 24, 2019 0.0627 0.0637 0.0503 0.0592 22,600 +0.00(+1.54%)
Dec 23, 2019 0.0430 0.0625 0.0430 0.0583 22,476 -0.00(-6.42%)
Dec 20, 2019 0.0680 0.0680 0.0494 0.0623 22,900 -0.00(-4.45%)
Dec 19, 2019 0.0500 0.0660 0.0500 0.0652 110,212 +0.01(+29.37%)
Dec 18, 2019 0.0502 0.0666 0.0502 0.0504 19,997 -0.01(-10.95%)
Dec 17, 2019 0.0571 0.0610 0.0566 0.0566 23,680 +0.00(+2.72%)
Dec 16, 2019 0.0640 0.0640 0.0471 0.0551 34,910 -0.00(-7.24%)
Dec 13, 2019 0.0481 0.0750 0.0481 0.0594 94,200 +0.01(+19.04%)
Dec 12, 2019 0.0430 0.0715 0.0430 0.0499 26,580 +0.00(+1.84%)
Dec 11, 2019 0.0790 0.0790 0.0490 0.0490 83,080 -0.01(-18.33%)
Dec 10, 2019 0.0560 0.0623 0.0439 0.0600 139,100 +0.01(+25.00%)
Dec 09, 2019 0.0550 0.0550 0.0439 0.0480 110,666 +0.00(+2.35%)
Dec 06, 2019 0.0350 0.0469 0.0350 0.0469 19,200 -0.01(-11.51%)
Dec 05, 2019 0.0570 0.0570 0.0475 0.0530 57,170 -0.00(-0.19%)
Dec 04, 2019 0.0500 0.0580 0.0500 0.0531 22,300 +0.00(+6.20%)
Dec 03, 2019 0.0508 0.0524 0.0500 0.0500 76,700 +0.00(+0.00%)
Dec 02, 2019 0.0450 0.0500 0.0396 0.0500 64,525 +0.01(+25.00%)
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%)
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.