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

Northern Graphite Corp (OP: NGPHF )

0.0952 -0.0008 (-0.83%)
Streaming Delayed Price Updated: 12:53 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 (%)
Aug 31, 2018 0.2275 0.2275 0.2275 0 -0.00(-1.09%)
Aug 30, 2018 0.2116 0.2400 0.2100 0.2300 31,853 +0.01(+4.55%)
Aug 29, 2018 0.2088 0.2200 0.2085 0.2200 47,150 +0.01(+6.95%)
Aug 28, 2018 0.2200 0.2260 0.2054 0.2057 89,750 -0.01(-3.43%)
Aug 27, 2018 0.2220 0.2236 0.2108 0.2130 72,500 -0.02(-7.31%)
Aug 24, 2018 0.2200 0.2410 0.2200 0.2298 50,600 +0.00(+1.68%)
Aug 23, 2018 0.2200 0.2395 0.2200 0.2260 19,764 -0.00(-0.66%)
Aug 22, 2018 0.2120 0.2275 0.2120 0.2275 77,000 +0.00(+0.00%)
Aug 21, 2018 0.2263 0.2315 0.2201 0.2275 86,846 +0.01(+2.94%)
Aug 20, 2018 0.2295 0.2295 0.2210 0.2210 39,288 -0.02(-7.92%)
Aug 17, 2018 0.2300 0.2400 0.2300 0.2400 22,700 +0.01(+6.05%)
Aug 16, 2018 0.2355 0.2355 0.2258 0.2263 17,192 -0.01(-2.54%)
Aug 15, 2018 0.2350 0.2351 0.2237 0.2322 30,612 -0.00(-2.03%)
Aug 14, 2018 0.2360 0.2555 0.2360 0.2370 151,580 -0.01(-5.58%)
Aug 13, 2018 0.2440 0.2530 0.2310 0.2510 76,197 +0.01(+2.87%)
Aug 10, 2018 0.2390 0.2589 0.2390 0.2440 40,200 -0.01(-2.40%)
Aug 09, 2018 0.2527 0.2530 0.2500 0.2500 60,100 -0.01(-3.18%)
Aug 08, 2018 0.2602 0.2619 0.2500 0.2582 47,300 -0.01(-2.57%)
Aug 07, 2018 0.2695 0.2700 0.2650 0.2650 98,595 +0.00(+0.00%)
Aug 06, 2018 0.2650 0.2699 0.2650 0.2650 76,190 +0.00(+1.11%)
Aug 03, 2018 0.2470 0.2660 0.2465 0.2621 49,700 +0.02(+7.46%)
Aug 02, 2018 0.2532 0.2652 0.2439 0.2439 29,696 -0.00(-0.93%)
Aug 01, 2018 0.2500 0.2538 0.2462 0.2462 16,276 -0.00(-1.87%)
Jul 31, 2018 0.2467 0.2671 0.2442 0.2509 39,474 -0.01(-3.87%)
Jul 30, 2018 0.2388 0.2610 0.2320 0.2610 54,977 +0.02(+9.66%)
Jul 27, 2018 0.2478 0.2500 0.2380 0.2380 14,000 -0.01(-4.80%)
Jul 26, 2018 0.2400 0.2700 0.2374 0.2500 56,025 +0.01(+4.17%)
Jul 25, 2018 0.2600 0.2600 0.2400 0.2400 174,962 -0.03(-11.11%)
Jul 24, 2018 0.2618 0.2700 0.2583 0.2700 5,047 +0.01(+2.78%)
Jul 23, 2018 0.2624 0.2847 0.2567 0.2627 41,251 +0.00(+1.34%)
Jul 20, 2018 0.2744 0.2850 0.2590 0.2592 29,101 +0.01(+3.24%)
Jul 19, 2018 0.2696 0.2889 0.2511 0.2511 63,300 -0.02(-7.00%)
Jul 18, 2018 0.2700 0.2757 0.2490 0.2700 20,618 +0.02(+8.00%)
Jul 17, 2018 0.2592 0.2657 0.2498 0.2500 77,675 -0.02(-6.37%)
Jul 16, 2018 0.2520 0.2800 0.2520 0.2670 31,150 -0.00(-1.11%)
Jul 13, 2018 0.2641 0.2905 0.2641 0.2700 15,000 +0.01(+2.73%)
Jul 12, 2018 0.3130 0.3130 0.2628 0.2628 45,920 -0.03(-9.37%)
Jul 11, 2018 0.2664 0.2939 0.2631 0.2900 34,281 +0.03(+11.54%)
Jul 10, 2018 0.2633 0.2678 0.2600 0.2600 5,480 +0.00(+0.74%)
Jul 09, 2018 0.2500 0.2619 0.2500 0.2581 19,585 +0.00(+0.94%)
Jul 06, 2018 0.2551 0.2680 0.2500 0.2557 83,260 +0.01(+2.28%)
Jul 05, 2018 0.2779 0.3000 0.2500 0.2500 178,051 -0.05(-17.87%)
Jul 03, 2018 0.3044 0.3044 0.3044 0 -0.01(-4.13%)
Jul 02, 2018 0.3000 0.3200 0.3000 0.3175 7,239 +0.00(+1.28%)
Jun 29, 2018 0.3000 0.3319 0.2864 0.3135 37,230 +0.01(+3.92%)
Jun 28, 2018 0.2950 0.3300 0.2877 0.3017 66,810 +0.00(+0.56%)
Jun 27, 2018 0.3100 0.3189 0.2966 0.3000 66,055 -0.02(-5.51%)
Jun 26, 2018 0.3199 0.3334 0.3050 0.3175 105,744 -0.01(-2.07%)
Jun 25, 2018 0.2500 0.3261 0.2500 0.3242 376,824 +0.09(+36.62%)
Jun 22, 2018 0.2504 0.2573 0.2373 0.2373 21,691 -0.01(-3.65%)
Jun 21, 2018 0.2500 0.2577 0.2402 0.2463 64,607 +0.01(+4.81%)
Jun 20, 2018 0.2700 0.2729 0.2350 0.2350 162,386 -0.04(-15.04%)
Jun 19, 2018 0.2750 0.2888 0.2700 0.2766 133,847 -0.00(-1.21%)
Jun 18, 2018 0.3000 0.3240 0.2700 0.2800 59,996 -0.02(-6.64%)
Jun 15, 2018 0.3204 0.2922 0.2999 30,721 -0.01(-3.26%)
Jun 14, 2018 0.3096 0.3221 0.3056 0.3100 6,400 -0.01(-3.43%)
Jun 13, 2018 0.3079 0.3220 0.3078 0.3210 51,000 +0.00(+0.78%)
Jun 12, 2018 0.3240 0.3300 0.3047 0.3185 20,500 -0.01(-1.79%)
Jun 11, 2018 0.3279 0.3332 0.3156 0.3243 103,925 -0.01(-1.73%)
Jun 08, 2018 0.3178 0.3300 0.3079 0.3300 77,313 +0.04(+13.79%)
Jun 07, 2018 0.2820 0.3101 0.2820 0.2900 47,550 -0.01(-3.65%)
Jun 06, 2018 0.3280 0.3280 0.3000 0.3010 32,674 -0.02(-5.94%)
Jun 05, 2018 0.3400 0.3400 0.2973 0.3200 88,364 -0.01(-3.18%)
Jun 04, 2018 0.2688 0.3425 0.2686 0.3305 313,254 +0.09(+36.01%)
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.