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

Northern Graphite Corp (OP: NGPHF )

0.0970 UNCHANGED
Streaming Delayed Price Updated: 1:36 PM EDT, May 22, 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 31, 2020 0.0880 0.1104 0.0819 0.1104 56,895 +0.02(+20.39%)
Mar 30, 2020 0.1081 0.1081 0.0917 0.0917 50,125 +0.00(+0.77%)
Mar 27, 2020 0.0890 0.1050 0.0890 0.0910 18,400 -0.02(-16.51%)
Mar 26, 2020 0.1000 0.1161 0.1000 0.1090 120,739 +0.01(+8.46%)
Mar 25, 2020 0.1028 0.1028 0.0975 0.1005 45,995 +0.00(+1.21%)
Mar 24, 2020 0.1066 0.1066 0.0788 0.0993 13,625 +0.02(+21.99%)
Mar 23, 2020 0.0882 0.1020 0.0760 0.0814 28,306 -0.00(-4.91%)
Mar 20, 2020 0.0827 0.0949 0.0766 0.0856 4,600 +0.00(+2.39%)
Mar 19, 2020 0.0800 0.1020 0.0800 0.0836 35,415 -0.02(-16.40%)
Mar 18, 2020 0.1000 0.1091 0.0800 0.1000 45,003 +0.00(+0.00%)
Mar 17, 2020 0.0802 0.1109 0.0800 0.1000 217,174 +0.00(+4.60%)
Mar 16, 2020 0.0935 0.1576 0.0810 0.0956 102,112 -0.01(-12.29%)
Mar 13, 2020 0.0835 0.1100 0.0835 0.1090 114,400 +0.01(+13.54%)
Mar 12, 2020 0.0885 0.0997 0.0849 0.0960 42,000 +0.00(+1.05%)
Mar 11, 2020 0.0900 0.1039 0.0900 0.0950 57,048 +0.00(+0.96%)
Mar 10, 2020 0.1070 0.1070 0.0860 0.0941 121,910 -0.01(-10.12%)
Mar 09, 2020 0.0865 0.1047 0.0865 0.1047 77,690 +0.00(+1.95%)
Mar 06, 2020 0.1062 0.1062 0.0900 0.1027 42,400 +0.00(+3.22%)
Mar 05, 2020 0.1000 0.1000 0.0989 0.0995 54,253 +0.01(+5.85%)
Mar 04, 2020 0.1130 0.1130 0.0884 0.0940 260,350 -0.01(-8.65%)
Mar 03, 2020 0.1010 0.1157 0.1010 0.1029 125,054 -0.01(-6.37%)
Mar 02, 2020 0.1390 0.1390 0.1025 0.1099 79,942 -0.01(-5.26%)
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%)
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.