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

Northern Graphite Corp (OP: NGPHF )

0.0952 -0.0008 (-0.83%)
Streaming Delayed Price Updated: 10:14 AM 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 (%)
Feb 28, 2018 0.3800 0.3849 0.3667 0.3844 33,262 +0.01(+1.53%)
Feb 27, 2018 0.3500 0.3787 0.3500 0.3786 50,823 +0.02(+4.33%)
Feb 26, 2018 0.3683 0.3733 0.3600 0.3629 38,173 -0.02(-4.25%)
Feb 23, 2018 0.3687 0.3830 0.3622 0.3790 27,173 +0.02(+5.34%)
Feb 22, 2018 0.3702 0.3777 0.3598 0.3598 15,171 -0.00(-0.97%)
Feb 21, 2018 0.3443 0.3633 0.3400 0.3633 10,163 +0.02(+6.23%)
Feb 20, 2018 0.3450 0.3758 0.3420 0.3420 60,093 -0.02(-5.00%)
Feb 16, 2018 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Feb 15, 2018 0.3470 0.3700 0.3470 0.3700 61,325 +0.01(+2.13%)
Feb 14, 2018 0.3693 0.3700 0.3590 0.3623 37,419 -0.01(-3.46%)
Feb 13, 2018 0.3700 0.3771 0.3567 0.3753 38,773 +0.01(+2.26%)
Feb 12, 2018 0.3560 0.3803 0.3467 0.3670 77,332 +0.02(+6.03%)
Feb 09, 2018 0.3750 0.3936 0.3288 0.3461 206,290 -0.03(-7.68%)
Feb 08, 2018 0.3600 0.3800 0.3600 0.3749 73,499 -0.00(-0.56%)
Feb 07, 2018 0.4000 0.4000 0.3700 0.3770 124,811 -0.01(-2.08%)
Feb 06, 2018 0.3987 0.4000 0.3750 0.3850 196,133 -0.00(-0.57%)
Feb 05, 2018 0.3720 0.3912 0.3668 0.3872 183,519 +0.01(+1.76%)
Feb 02, 2018 0.3900 0.4000 0.3627 0.3805 68,588 -0.01(-2.44%)
Feb 01, 2018 0.3700 0.4000 0.3700 0.3900 63,481 +0.02(+5.41%)
Jan 31, 2018 0.3801 0.3700 0.3700 47,743 -0.01(-2.63%)
Jan 30, 2018 0.3762 0.3958 0.3700 0.3800 45,942 -0.01(-1.78%)
Jan 29, 2018 0.3710 0.3952 0.3698 0.3869 53,105 +0.02(+5.48%)
Jan 26, 2018 0.3800 0.3921 0.3578 0.3668 96,897 -0.02(-5.51%)
Jan 25, 2018 0.3950 0.4000 0.3800 0.3882 67,950 +0.01(+2.16%)
Jan 24, 2018 0.3800 0.3941 0.3800 0.3800 83,530 -0.01(-2.56%)
Jan 23, 2018 0.4049 0.4049 0.3800 0.3900 89,238 -0.01(-2.50%)
Jan 22, 2018 0.4150 0.4150 0.3860 0.4000 55,696 +0.01(+1.94%)
Jan 19, 2018 0.3900 0.4000 0.3850 0.3924 26,198 +0.01(+2.39%)
Jan 18, 2018 0.4099 0.4099 0.3833 0.3833 52,850 -0.01(-2.44%)
Jan 17, 2018 0.3834 0.4053 0.3813 0.3928 112,074 -0.01(-1.54%)
Jan 16, 2018 0.4000 0.4130 0.3964 0.3990 132,575 -0.00(-0.25%)
Jan 12, 2018 0.4000 0.4000 0.4000 0 -0.00(-0.05%)
Jan 11, 2018 0.4080 0.4180 0.3890 0.4002 95,863 -0.01(-1.46%)
Jan 10, 2018 0.4198 0.4198 0.4000 0.4061 41,551 +0.01(+3.31%)
Jan 09, 2018 0.4200 0.4200 0.3931 0.3931 88,166 -0.02(-4.70%)
Jan 08, 2018 0.3910 0.4200 0.3910 0.4125 51,824 +0.01(+3.12%)
Jan 05, 2018 0.4000 0.4200 0.3909 0.4000 179,723 -0.00(-0.72%)
Jan 04, 2018 0.3710 0.4060 0.3710 0.4029 116,133 +0.03(+7.38%)
Jan 03, 2018 0.3710 0.4179 0.3710 0.3752 137,685 -0.02(-6.20%)
Jan 02, 2018 0.3700 0.4000 0.3664 0.4000 134,779 +0.03(+9.31%)
Dec 29, 2017 0.3659 0.3659 0.3659 0 -0.00(-0.02%)
Dec 28, 2017 0.3600 0.3660 0.3454 0.3660 80,537 +0.01(+2.68%)
Dec 27, 2017 0.3730 0.3815 0.3452 0.3565 80,506 +0.01(+1.85%)
Dec 26, 2017 0.3500 0.3870 0.3500 0.3500 140,060 -0.01(-2.78%)
Dec 22, 2017 0.3864 0.3864 0.3500 0.3600 62,902 -0.02(-5.16%)
Dec 21, 2017 0.3741 0.3850 0.3538 0.3796 47,205 +0.01(+1.47%)
Dec 20, 2017 0.3700 0.3750 0.3584 0.3741 55,333 +0.01(+3.69%)
Dec 19, 2017 0.3487 0.3608 0.3300 0.3608 180,746 +0.00(+1.35%)
Dec 18, 2017 0.3640 0.3700 0.3500 0.3560 186,500 -0.01(-2.14%)
Dec 15, 2017 0.3787 0.3787 0.3561 0.3638 61,487 -0.00(-0.77%)
Dec 14, 2017 0.3517 0.3666 0.3401 0.3666 89,858 +0.01(+3.72%)
Dec 13, 2017 0.3600 0.3646 0.3400 0.3535 267,944 -0.01(-3.98%)
Dec 12, 2017 0.3713 0.3840 0.3560 0.3681 162,310 -0.00(-0.51%)
Dec 11, 2017 0.3600 0.3843 0.3566 0.3700 78,256 +0.00(+0.00%)
Dec 08, 2017 0.3911 0.4068 0.3600 0.3700 157,190 -0.03(-7.43%)
Dec 07, 2017 0.3980 0.3997 0.3650 0.3997 149,343 +0.04(+11.03%)
Dec 06, 2017 0.3700 0.3900 0.3600 0.3600 43,100 -0.02(-4.28%)
Dec 05, 2017 0.4057 0.4057 0.3583 0.3761 217,306 -0.02(-4.07%)
Dec 04, 2017 0.4240 0.4240 0.4240 0.3920 71,583 -0.03(-6.66%)
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.