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 (%)
Jul 31, 2019 0.0900 0.0941 0.0884 0.0884 9,456 -0.00(-1.78%)
Jul 30, 2019 0.0899 0.0900 0.0899 0.0900 19,744 +0.01(+7.14%)
Jul 29, 2019 0.0880 0.0900 0.0817 0.0840 10,088 +0.00(+3.58%)
Jul 26, 2019 0.1017 0.1017 0.0811 0.0811 6,500 -0.01(-9.89%)
Jul 25, 2019 0.1060 0.1060 0.0900 0.0900 36,400 -0.00(-2.17%)
Jul 24, 2019 0.0900 0.0984 0.0869 0.0920 74,276 +0.01(+7.23%)
Jul 23, 2019 0.0886 0.0920 0.0785 0.0858 93,240 -0.00(-4.67%)
Jul 22, 2019 0.0950 0.0950 0.0838 0.0900 21,755 -0.01(-5.26%)
Jul 19, 2019 0.1000 0.1018 0.0950 0.0950 44,300 -0.01(-8.48%)
Jul 18, 2019 0.0960 0.1038 0.0959 0.1038 7,130 +0.00(+3.80%)
Jul 17, 2019 0.1000 0.1100 0.1000 0.1000 52,795 -0.00(-4.31%)
Jul 16, 2019 0.1045 0.1045 0.1045 0.1045 630 +0.00(+4.50%)
Jul 15, 2019 0.1000 0.1000 0.1000 0.1000 2,640 +0.00(+0.00%)
Jul 12, 2019 0.1050 0.1050 0.1000 0.1000 21,200 -0.01(-5.03%)
Jul 11, 2019 0.1000 0.1065 0.1000 0.1053 26,154 +0.01(+6.80%)
Jul 10, 2019 0.0982 0.1055 0.0982 0.0986 25,125 -0.00(-1.40%)
Jul 09, 2019 0.1124 0.1124 0.1000 0.1000 31,300 -0.01(-4.85%)
Jul 08, 2019 0.1053 0.1090 0.1034 0.1051 11,500 +0.00(+2.44%)
Jul 05, 2019 0.0975 0.1048 0.0975 0.1026 44,600 -0.00(-2.29%)
Jul 02, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jul 01, 2019 0.1050 0.1100 0.1050 0.1100 16,508 +0.01(+10.00%)
Jun 28, 2019 0.0961 0.1070 0.0961 0.1000 57,100 -0.01(-9.09%)
Jun 27, 2019 0.1100 0.1100 0.1100 0.1100 20,000 +0.01(+4.76%)
Jun 26, 2019 0.1000 0.1122 0.1000 0.1050 24,500 +0.00(+5.00%)
Jun 25, 2019 0.1028 0.1069 0.1000 0.1000 1,200 -0.00(-0.99%)
Jun 24, 2019 0.0960 0.1010 0.0960 0.1010 19,800 -0.01(-8.18%)
Jun 21, 2019 0.1100 0.1100 0.1100 0.1100 2,400 +0.01(+5.67%)
Jun 20, 2019 0.1100 0.1100 0.1000 0.1041 23,003 -0.01(-5.36%)
Jun 19, 2019 0.1105 0.1150 0.1100 0.1100 24,631 +0.00(+1.76%)
Jun 18, 2019 0.1081 0.1081 0.1081 0.1081 10,000 +0.00(+0.00%)
Jun 17, 2019 0.1081 0.1081 0.1081 0.1081 10,000 -0.00(-1.10%)
Jun 14, 2019 0.1069 0.1093 0.1069 0.1093 900 +0.01(+8.11%)
Jun 13, 2019 0.1000 0.1011 0.1000 0.1011 7,000 -0.00(-1.37%)
Jun 12, 2019 0.1000 0.1100 0.1000 0.1025 27,130 +0.00(+2.50%)
Jun 10, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 07, 2019 0.0951 0.1013 0.0950 0.0950 24,300 +0.00(+0.00%)
Jun 06, 2019 0.0885 0.1063 0.0885 0.0950 14,030 +0.00(+0.00%)
Jun 05, 2019 0.1050 0.1050 0.0950 0.0950 48,600 -0.01(-9.52%)
Jun 04, 2019 0.1080 0.1091 0.1050 0.1050 12,230 +0.00(+2.74%)
Jun 03, 2019 0.0960 0.1200 0.0900 0.1022 380,734 -0.02(-14.83%)
May 31, 2019 0.0991 0.1200 0.0984 0.1200 34,400 +0.01(+6.10%)
May 30, 2019 0.1100 0.1131 0.1020 0.1131 17,825 +0.00(+1.89%)
May 29, 2019 0.1020 0.1110 0.1020 0.1110 17,775 +0.00(+4.62%)
May 28, 2019 0.1220 0.1220 0.1061 0.1061 29,373 -0.00(-3.55%)
May 24, 2019 0.1084 0.1100 0.1084 0.1100 35,100 +0.00(+0.00%)
May 23, 2019 0.1076 0.1169 0.1076 0.1100 5,220 +0.01(+7.84%)
May 22, 2019 0.1071 0.1071 0.1020 0.1020 31,948 -0.01(-7.10%)
May 21, 2019 0.1100 0.1120 0.1098 0.1098 7,653 -0.00(-0.18%)
May 20, 2019 0.1010 0.1200 0.1010 0.1100 35,012 -0.00(-1.26%)
May 16, 2019 0.1114 0.1114 0.1114 0 +0.00(+0.81%)
May 15, 2019 0.1200 0.1200 0.1100 0.1105 8,674 +0.00(+0.45%)
May 14, 2019 0.1200 0.1200 0.1063 0.1100 17,011 +0.00(+1.10%)
May 13, 2019 0.1060 0.1088 0.1060 0.1088 13,500 +0.00(+0.09%)
May 10, 2019 0.1200 0.1200 0.1087 0.1087 5,900 -0.01(-9.42%)
May 09, 2019 0.1061 0.1200 0.1061 0.1200 27,450 +0.01(+11.01%)
May 08, 2019 0.1081 0.1081 0.1081 0.1081 6,000 -0.00(-3.83%)
May 07, 2019 0.1240 0.1240 0.1102 0.1124 45,700 +0.01(+5.24%)
May 06, 2019 0.1200 0.1200 0.1068 0.1068 1,800 -0.01(-5.24%)
May 03, 2019 0.1130 0.1130 0.1098 0.1127 29,500 +0.00(+1.90%)
May 02, 2019 0.1106 0.1106 0.1106 0.1106 11,000 -0.00(-3.99%)
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.