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, 2020 0.1260 0.1260 0.1075 0.1160 137,800 -0.02(-13.17%)
Feb 27, 2020 0.1471 0.1508 0.1108 0.1336 117,734 -0.00(-2.62%)
Feb 26, 2020 0.1200 0.1673 0.1200 0.1372 177,540 +0.00(+2.39%)
Feb 25, 2020 0.1820 0.1820 0.1340 0.1340 63,720 -0.04(-21.18%)
Feb 24, 2020 0.1670 0.1700 0.1557 0.1700 100,318 +0.01(+3.16%)
Feb 21, 2020 0.1765 0.1799 0.1265 0.1648 241,200 -0.01(-3.06%)
Feb 20, 2020 0.1380 0.1700 0.1310 0.1700 93,814 +0.01(+6.99%)
Feb 19, 2020 0.1600 0.1755 0.1537 0.1589 93,239 +0.01(+4.75%)
Feb 18, 2020 0.1608 0.1642 0.1338 0.1517 58,760 +0.01(+4.62%)
Feb 14, 2020 0.1450 0.1500 0.1330 0.1450 29,300 -0.00(-3.14%)
Feb 13, 2020 0.1700 0.1700 0.1440 0.1497 100,888 -0.02(-9.33%)
Feb 12, 2020 0.1451 0.1700 0.1451 0.1651 115,181 +0.01(+3.19%)
Feb 11, 2020 0.1535 0.1600 0.1342 0.1600 85,155 +0.03(+21.03%)
Feb 10, 2020 0.1320 0.1442 0.1240 0.1322 180,240 +0.01(+6.79%)
Feb 07, 2020 0.1100 0.1300 0.1100 0.1238 31,900 -0.01(-4.77%)
Feb 06, 2020 0.1400 0.1400 0.1191 0.1300 94,205 +0.01(+12.75%)
Feb 05, 2020 0.1560 0.1560 0.1153 0.1153 34,134 -0.01(-11.31%)
Feb 04, 2020 0.1275 0.1389 0.1181 0.1300 76,498 -0.00(-2.69%)
Feb 03, 2020 0.1020 0.1389 0.1000 0.1336 126,945 +0.03(+24.63%)
Jan 31, 2020 0.0975 0.1122 0.0975 0.1072 58,000 -0.00(-2.37%)
Jan 30, 2020 0.1200 0.1260 0.1097 0.1098 72,092 -0.00(-1.35%)
Jan 29, 2020 0.1325 0.1325 0.1044 0.1113 132,980 -0.02(-16.38%)
Jan 28, 2020 0.1280 0.1400 0.1120 0.1331 152,651 -0.00(-0.67%)
Jan 27, 2020 0.1830 0.1830 0.1294 0.1340 165,083 -0.04(-21.18%)
Jan 24, 2020 0.1490 0.2034 0.1302 0.1700 285,600 +0.03(+18.96%)
Jan 23, 2020 0.1270 0.1484 0.1255 0.1429 163,437 +0.02(+11.82%)
Jan 22, 2020 0.1150 0.1310 0.1131 0.1278 176,300 +0.01(+9.42%)
Jan 21, 2020 0.1170 0.1200 0.1100 0.1168 251,375 +0.01(+5.99%)
Jan 17, 2020 0.1150 0.1165 0.0880 0.1102 199,900 +0.01(+6.47%)
Jan 16, 2020 0.0730 0.1140 0.0730 0.1035 117,831 +0.01(+15.00%)
Jan 15, 2020 0.0805 0.0938 0.0805 0.0900 26,094 +0.00(+2.16%)
Jan 14, 2020 0.0910 0.0910 0.0831 0.0881 52,135 +0.01(+6.92%)
Jan 13, 2020 0.0770 0.0900 0.0751 0.0824 117,328 -0.02(-15.75%)
Jan 10, 2020 0.0809 0.0978 0.0809 0.0978 32,200 +0.00(+4.49%)
Jan 09, 2020 0.0770 0.1000 0.0770 0.0936 102,827 -0.00(-0.53%)
Jan 08, 2020 0.1000 0.1016 0.0830 0.0941 76,358 +0.00(+0.43%)
Jan 07, 2020 0.0810 0.1095 0.0810 0.0937 284,495 -0.02(-17.30%)
Jan 06, 2020 0.1051 0.1133 0.1000 0.1133 95,827 +0.02(+15.49%)
Jan 03, 2020 0.0788 0.1252 0.0788 0.0981 100,100 +0.01(+9.49%)
Jan 02, 2020 0.1000 0.1000 0.0800 0.0896 90,464 +0.01(+7.95%)
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%)
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.