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 (%)
Jun 30, 2020 0.1300 0.1300 0.1182 0.1300 43,785 +0.00(+0.00%)
Jun 29, 2020 0.1490 0.1490 0.1130 0.1300 16,475 +0.01(+12.46%)
Jun 26, 2020 0.1188 0.1300 0.1156 0.1156 26,200 -0.01(-11.08%)
Jun 25, 2020 0.1324 0.1324 0.1150 0.1300 36,785 +0.00(+0.00%)
Jun 24, 2020 0.1200 0.1300 0.1200 0.1300 27,052 +0.01(+7.08%)
Jun 23, 2020 0.1234 0.1298 0.1167 0.1214 99,404 +0.00(+1.42%)
Jun 22, 2020 0.1030 0.1300 0.1030 0.1197 110,761 +0.00(+3.19%)
Jun 19, 2020 0.1284 0.1326 0.1129 0.1160 106,600 -0.01(-11.45%)
Jun 18, 2020 0.1210 0.1375 0.1210 0.1310 30,105 +0.00(+1.71%)
Jun 17, 2020 0.1350 0.1350 0.1201 0.1288 19,157 +0.00(+0.16%)
Jun 16, 2020 0.1283 0.1350 0.1210 0.1286 29,739 -0.00(-1.08%)
Jun 15, 2020 0.1200 0.1375 0.1200 0.1300 21,506 +0.01(+5.35%)
Jun 12, 2020 0.1430 0.1430 0.1129 0.1234 59,700 -0.01(-5.08%)
Jun 11, 2020 0.1350 0.1428 0.1218 0.1300 195,111 -0.01(-8.71%)
Jun 10, 2020 0.1442 0.1442 0.1350 0.1424 40,791 +0.01(+4.63%)
Jun 09, 2020 0.1371 0.1444 0.1180 0.1361 145,607 +0.01(+4.69%)
Jun 08, 2020 0.1811 0.1811 0.1250 0.1300 144,278 -0.01(-3.70%)
Jun 05, 2020 0.1344 0.1350 0.1189 0.1350 98,400 +0.01(+5.55%)
Jun 04, 2020 0.1300 0.1350 0.1220 0.1279 78,886 -0.00(-2.74%)
Jun 03, 2020 0.1300 0.1315 0.1100 0.1315 96,245 +0.00(+3.54%)
Jun 02, 2020 0.1276 0.1276 0.1091 0.1270 126,273 +0.01(+5.83%)
Jun 01, 2020 0.1227 0.1255 0.1090 0.1200 83,349 +0.00(+1.78%)
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%)
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.