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 (%)
May 29, 2020 0.1290 0.1310 0.1090 0.1179 54,900 +0.00(+1.64%)
May 28, 2020 0.1160 0.1250 0.1110 0.1160 21,255 +0.00(+0.00%)
May 27, 2020 0.1250 0.1250 0.1135 0.1160 72,209 -0.00(-2.93%)
May 26, 2020 0.1270 0.1270 0.1071 0.1195 66,886 +0.01(+6.89%)
May 22, 2020 0.1060 0.1169 0.1060 0.1118 12,500 -0.01(-7.14%)
May 21, 2020 0.1270 0.1270 0.1075 0.1204 75,313 +0.00(+0.42%)
May 20, 2020 0.1151 0.1290 0.1120 0.1199 56,186 +0.01(+6.86%)
May 19, 2020 0.1100 0.1240 0.1100 0.1122 94,080 +0.00(+2.00%)
May 18, 2020 0.1100 0.1200 0.1051 0.1100 49,684 -0.01(-7.33%)
May 15, 2020 0.1265 0.1265 0.1100 0.1187 145,100 -0.01(-8.62%)
May 14, 2020 0.1201 0.1299 0.1117 0.1299 126,097 +0.01(+8.25%)
May 13, 2020 0.1250 0.1310 0.1100 0.1200 41,290 -0.01(-8.40%)
May 12, 2020 0.1175 0.1310 0.1175 0.1310 26,193 +0.00(+2.34%)
May 11, 2020 0.1310 0.1310 0.1250 0.1280 14,626 +0.00(+2.40%)
May 08, 2020 0.1380 0.1380 0.1250 0.1250 33,800 -0.00(-1.42%)
May 07, 2020 0.1180 0.1328 0.1142 0.1268 73,564 +0.01(+5.67%)
May 06, 2020 0.1195 0.1270 0.1167 0.1200 21,071 +0.00(+0.00%)
May 05, 2020 0.1337 0.1337 0.1123 0.1200 33,373 +0.01(+8.89%)
May 04, 2020 0.1134 0.1215 0.1102 0.1102 29,327 -0.01(-8.09%)
May 01, 2020 0.1200 0.1200 0.1082 0.1199 38,200 +0.00(+1.27%)
Apr 30, 2020 0.1200 0.1200 0.1135 0.1184 165,783 -0.01(-5.13%)
Apr 29, 2020 0.1155 0.1300 0.1155 0.1248 81,872 -0.01(-3.93%)
Apr 28, 2020 0.1175 0.1308 0.1160 0.1299 109,532 -0.00(-0.08%)
Apr 27, 2020 0.1260 0.1310 0.1200 0.1300 47,872 +0.00(+0.00%)
Apr 24, 2020 0.1225 0.1300 0.1200 0.1300 60,600 +0.01(+4.00%)
Apr 23, 2020 0.1300 0.1310 0.1198 0.1250 118,621 -0.00(-2.65%)
Apr 22, 2020 0.1230 0.1284 0.1000 0.1284 258,336 +0.01(+4.39%)
Apr 21, 2020 0.1086 0.1295 0.0935 0.1230 79,649 +0.02(+16.92%)
Apr 20, 2020 0.1000 0.1300 0.0916 0.1052 113,214 +0.01(+5.20%)
Apr 17, 2020 0.0975 0.1014 0.0910 0.1000 18,100 +0.00(+0.00%)
Apr 16, 2020 0.1099 0.1099 0.0899 0.1000 85,056 -0.00(-4.76%)
Apr 15, 2020 0.1096 0.1096 0.1000 0.1050 40,546 -0.00(-4.28%)
Apr 14, 2020 0.1305 0.1305 0.0991 0.1097 165,328 -0.01(-9.34%)
Apr 13, 2020 0.1000 0.1220 0.1000 0.1210 56,098 +0.01(+4.85%)
Apr 09, 2020 0.1020 0.1273 0.1020 0.1154 48,300 +0.01(+6.26%)
Apr 08, 2020 0.1370 0.1370 0.1086 0.1086 99,501 -0.00(-3.38%)
Apr 07, 2020 0.1452 0.1452 0.1100 0.1124 241,575 +0.00(+2.18%)
Apr 06, 2020 0.1222 0.1258 0.1044 0.1100 175,860 +0.01(+5.57%)
Apr 03, 2020 0.0895 0.1121 0.0895 0.1042 62,100 +0.01(+11.32%)
Apr 02, 2020 0.0890 0.1076 0.0890 0.0936 11,729 +0.00(+1.74%)
Apr 01, 2020 0.0934 0.1001 0.0883 0.0920 37,765 -0.02(-16.67%)
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%)
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.