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 (%)
Mar 29, 2019 0.1442 0.1442 0.1442 0.1442 4,000 +0.02(+12.66%)
Mar 28, 2019 0.1270 0.1283 0.1270 0.1280 36,600 -0.01(-7.25%)
Mar 27, 2019 0.1346 0.1440 0.1285 0.1380 41,601 -0.00(-0.07%)
Mar 26, 2019 0.1212 0.1381 0.1212 0.1381 10,000 +0.01(+7.47%)
Mar 25, 2019 0.1132 0.1379 0.1132 0.1285 165,100 -0.01(-4.18%)
Mar 22, 2019 0.1439 0.1439 0.1341 0.1341 1,100 +0.00(+0.52%)
Mar 21, 2019 0.1304 0.1444 0.1304 0.1334 107,375 -0.01(-7.81%)
Mar 20, 2019 0.1270 0.1505 0.1270 0.1447 6,260 +0.01(+7.19%)
Mar 19, 2019 0.1410 0.1500 0.1350 0.1350 67,090 -0.01(-8.16%)
Mar 18, 2019 0.1300 0.1491 0.1300 0.1470 2,600 -0.00(-1.93%)
Mar 15, 2019 0.1409 0.1633 0.1409 0.1499 29,200 -0.01(-8.21%)
Mar 14, 2019 0.1500 0.1633 0.1331 0.1633 54,693 +0.02(+13.25%)
Mar 13, 2019 0.1659 0.1659 0.1423 0.1442 53,700 -0.01(-6.97%)
Mar 12, 2019 0.1550 0.1589 0.1550 0.1550 7,600 +0.01(+3.33%)
Mar 11, 2019 0.1547 0.1578 0.1500 0.1500 4,950 -0.01(-4.09%)
Mar 08, 2019 0.1457 0.1564 0.1457 0.1564 11,000 +0.01(+4.27%)
Mar 07, 2019 0.1680 0.1809 0.1500 0.1500 19,350 -0.02(-13.39%)
Mar 06, 2019 0.1770 0.1770 0.1690 0.1732 63,409 -0.00(-2.37%)
Mar 05, 2019 0.1792 0.1869 0.1628 0.1774 66,680 -0.00(-1.00%)
Mar 04, 2019 0.1900 0.1900 0.1745 0.1792 57,305 +0.01(+4.55%)
Mar 01, 2019 0.1820 0.1820 0.1560 0.1714 13,200 +0.00(+2.82%)
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%)
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.