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 (%)
Feb 28, 2019 0.1540 0.1797 0.1540 0.1667 12,800 +0.01(+4.19%)
Feb 27, 2019 0.1500 0.1771 0.1500 0.1600 67,194 -0.00(-1.05%)
Feb 26, 2019 0.1300 0.1617 0.1300 0.1617 28,900 +0.00(+2.67%)
Feb 25, 2019 0.1290 0.1578 0.1290 0.1575 25,950 +0.00(+2.27%)
Feb 22, 2019 0.1390 0.1540 0.1367 0.1540 27,600 +0.01(+9.61%)
Feb 21, 2019 0.1600 0.1600 0.1302 0.1405 70,050 -0.00(-0.14%)
Feb 20, 2019 0.1600 0.1600 0.1330 0.1407 13,268 -0.01(-4.87%)
Feb 19, 2019 0.1207 0.1562 0.1207 0.1479 21,500 +0.00(+3.21%)
Feb 15, 2019 0.1364 0.1433 0.1327 0.1433 59,000 +0.00(+3.24%)
Feb 14, 2019 0.1524 0.1558 0.1388 0.1388 17,350 -0.01(-8.92%)
Feb 13, 2019 0.1358 0.1524 0.1358 0.1524 1,220 +0.01(+4.31%)
Feb 12, 2019 0.1500 0.1500 0.1413 0.1461 23,850 -0.00(-2.73%)
Feb 11, 2019 0.1429 0.1517 0.1429 0.1502 3,550 -0.00(-0.46%)
Feb 08, 2019 0.1420 0.1509 0.1420 0.1509 1,500 +0.01(+4.21%)
Feb 07, 2019 0.1473 0.1473 0.1366 0.1448 18,368 +0.01(+10.70%)
Feb 06, 2019 0.1330 0.1397 0.1270 0.1308 133,773 -0.02(-13.66%)
Feb 05, 2019 0.1480 0.1515 0.1308 0.1515 37,179 -0.00(-0.59%)
Feb 04, 2019 0.1570 0.1581 0.1400 0.1524 21,719 -0.00(-1.49%)
Feb 01, 2019 0.1515 0.1549 0.1420 0.1547 12,500 -0.00(-0.32%)
Jan 31, 2019 0.1500 0.1552 0.1500 0.1552 17,300 +0.01(+5.22%)
Jan 30, 2019 0.1359 0.1475 0.1331 0.1475 9,203 +0.00(+1.65%)
Jan 29, 2019 0.1439 0.1453 0.1355 0.1451 41,290 -0.00(-0.07%)
Jan 28, 2019 0.1374 0.1489 0.1317 0.1452 132,600 +0.01(+5.37%)
Jan 25, 2019 0.1453 0.1479 0.1378 0.1378 7,200 +0.00(+2.38%)
Jan 24, 2019 0.1360 0.1443 0.1346 0.1346 25,389 -0.01(-3.65%)
Jan 23, 2019 0.1396 0.1453 0.1396 0.1397 7,935 -0.00(-1.62%)
Jan 22, 2019 0.1395 0.1463 0.1347 0.1420 12,641 +0.02(+18.23%)
Jan 18, 2019 0.1400 0.1400 0.1201 0.1201 31,500 -0.02(-13.91%)
Jan 17, 2019 0.1294 0.1417 0.1294 0.1395 11,600 +0.01(+11.69%)
Jan 16, 2019 0.1491 0.1491 0.1249 0.1249 14,180 -0.02(-13.20%)
Jan 15, 2019 0.1439 0.1439 0.1439 0.1439 2,000 +0.01(+4.65%)
Jan 14, 2019 0.1270 0.1375 0.1209 0.1375 12,700 +0.00(+2.92%)
Jan 11, 2019 0.1208 0.1355 0.1208 0.1336 4,300 +0.00(+2.69%)
Jan 10, 2019 0.1360 0.1417 0.1301 0.1301 32,176 -0.01(-4.34%)
Jan 09, 2019 0.1550 0.1550 0.1225 0.1360 89,535 -0.02(-14.79%)
Jan 08, 2019 0.1600 0.1600 0.1596 0.1596 8,200 -0.00(-0.31%)
Jan 07, 2019 0.1320 0.1601 0.1320 0.1601 11,633 +0.01(+6.73%)
Jan 04, 2019 0.1305 0.1500 0.1300 0.1500 30,500 +0.02(+15.38%)
Jan 03, 2019 0.1250 0.1300 0.1250 0.1300 11,100 +0.00(+0.00%)
Jan 02, 2019 0.1199 0.1300 0.1181 0.1300 34,300 +0.02(+20.82%)
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%)
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.