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 29, 2023 0.1563 0.1568 0.1500 0.1534 43,370 -0.00(-0.97%)
Dec 28, 2023 0.1530 0.1567 0.1516 0.1549 300,404 -0.00(-2.70%)
Dec 27, 2023 0.1600 0.1600 0.1560 0.1592 65,948 -0.00(-1.06%)
Dec 26, 2023 0.1688 0.1688 0.1485 0.1609 52,742 -0.00(-2.13%)
Dec 22, 2023 0.1688 0.1688 0.1603 0.1644 24,182 +0.00(+0.06%)
Dec 21, 2023 0.1600 0.1671 0.1559 0.1643 108,264 +0.01(+9.53%)
Dec 20, 2023 0.1413 0.1550 0.1413 0.1500 28,845 +0.01(+5.71%)
Dec 19, 2023 0.1404 0.1448 0.1371 0.1419 27,357 +0.00(+1.94%)
Dec 18, 2023 0.1412 0.1456 0.1349 0.1392 127,226 -0.01(-4.00%)
Dec 15, 2023 0.1412 0.1530 0.1412 0.1450 47,996 -0.00(-0.75%)
Dec 14, 2023 0.1441 0.1461 0.1441 0.1461 3,750 +0.00(+1.95%)
Dec 13, 2023 0.1450 0.1480 0.1375 0.1433 82,346 +0.00(+2.36%)
Dec 12, 2023 0.1430 0.1479 0.1400 0.1400 119,481 -0.01(-4.11%)
Dec 11, 2023 0.1640 0.1640 0.1460 0.1460 94,172 -0.02(-13.61%)
Dec 08, 2023 0.1600 0.1690 0.1500 0.1690 120,860 +0.01(+5.63%)
Dec 07, 2023 0.1650 0.1650 0.1565 0.1600 27,877 -0.01(-5.60%)
Dec 06, 2023 0.1617 0.1695 0.1554 0.1695 77,804 +0.01(+5.94%)
Dec 05, 2023 0.1690 0.1690 0.1591 0.1600 149,476 -0.00(-1.42%)
Dec 04, 2023 0.1600 0.1644 0.1600 0.1623 278,858 +0.01(+4.37%)
Dec 01, 2023 0.1554 0.1650 0.1518 0.1555 103,487 +0.00(+0.19%)
Nov 30, 2023 0.1595 0.1635 0.1552 0.1552 26,500 -0.00(-1.15%)
Nov 29, 2023 0.1600 0.1600 0.1560 0.1570 36,153 -0.01(-3.15%)
Nov 28, 2023 0.1463 0.1750 0.1463 0.1621 8,530 -0.00(-0.92%)
Nov 27, 2023 0.1529 0.1636 0.1529 0.1636 14,698 +0.01(+4.07%)
Nov 24, 2023 0.1750 0.1750 0.1572 0.1572 79,317 -0.01(-3.32%)
Nov 22, 2023 0.1740 0.1740 0.1597 0.1626 30,046 +0.01(+3.37%)
Nov 21, 2023 0.1660 0.1660 0.1573 0.1573 101,091 -0.00(-0.32%)
Nov 20, 2023 0.1550 0.1678 0.1550 0.1578 33,149 +0.00(+1.74%)
Nov 17, 2023 0.1580 0.1643 0.1551 0.1551 134,436 +0.00(+0.39%)
Nov 16, 2023 0.1557 0.1580 0.1502 0.1545 119,974 -0.00(-0.32%)
Nov 15, 2023 0.1500 0.1685 0.1500 0.1550 51,001 -0.00(-1.90%)
Nov 14, 2023 0.1715 0.1731 0.1568 0.1580 148,084 -0.01(-7.49%)
Nov 13, 2023 0.1669 0.1740 0.1600 0.1708 116,657 -0.00(-1.73%)
Nov 10, 2023 0.1664 0.1772 0.1645 0.1738 148,751 -0.00(-0.69%)
Nov 09, 2023 0.1739 0.1750 0.1706 0.1750 65,557 +0.00(+2.94%)
Nov 08, 2023 0.1550 0.1837 0.1550 0.1700 186,465 -0.00(-0.41%)
Nov 07, 2023 0.1758 0.1799 0.1655 0.1707 99,744 -0.00(-2.51%)
Nov 06, 2023 0.1726 0.1811 0.1690 0.1751 106,025 +0.00(+1.21%)
Nov 03, 2023 0.1715 0.1774 0.1715 0.1730 103,885 +0.00(+0.35%)
Nov 02, 2023 0.1710 0.1727 0.1600 0.1724 117,620 -0.00(-0.46%)
Nov 01, 2023 0.1851 0.1852 0.1700 0.1732 80,516 -0.00(-1.87%)
Oct 31, 2023 0.1720 0.1800 0.1720 0.1765 152,421 +0.00(+0.86%)
Oct 30, 2023 0.1800 0.1839 0.1750 0.1750 102,565 +0.00(+0.86%)
Oct 27, 2023 0.2002 0.2002 0.1715 0.1735 105,753 -0.01(-3.61%)
Oct 26, 2023 0.1739 0.1877 0.1739 0.1800 81,819 +0.00(+0.00%)
Oct 25, 2023 0.2000 0.2000 0.1680 0.1800 157,260 -0.02(-10.00%)
Oct 24, 2023 0.2500 0.2500 0.1993 0.2000 171,199 -0.04(-16.63%)
Oct 23, 2023 0.2200 0.2710 0.2100 0.2399 231,379 +0.04(+17.66%)
Oct 20, 2023 0.1600 0.2039 0.1600 0.2039 186,444 +0.05(+35.57%)
Oct 19, 2023 0.1571 0.1571 0.1500 0.1504 26,900 -0.00(-1.38%)
Oct 18, 2023 0.1538 0.1572 0.1507 0.1525 14,080 -0.00(-1.10%)
Oct 17, 2023 0.1630 0.1630 0.1500 0.1542 31,857 -0.00(-2.10%)
Oct 16, 2023 0.1500 0.1688 0.1520 0.1575 27,359 -0.01(-3.49%)
Oct 13, 2023 0.1600 0.1720 0.1550 0.1632 209,044 -0.01(-5.06%)
Oct 12, 2023 0.1620 0.1719 0.1620 0.1719 1,485 +0.01(+5.46%)
Oct 11, 2023 0.1420 0.1761 0.1420 0.1630 15,185 -0.01(-6.86%)
Oct 10, 2023 0.1800 0.1804 0.1700 0.1750 42,812 -0.01(-7.85%)
Oct 09, 2023 0.1700 0.1899 0.1700 0.1899 26,693 +0.02(+11.64%)
Oct 06, 2023 0.1760 0.1880 0.1701 0.1701 63,161 -0.00(-2.52%)
Oct 05, 2023 0.1800 0.1800 0.1734 0.1745 7,570 +0.00(+0.29%)
Oct 04, 2023 0.1590 0.1740 0.1569 0.1740 18,855 +0.02(+16.00%)
Oct 03, 2023 0.1552 0.1600 0.1500 0.1500 14,870 -0.01(-8.70%)
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.