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 (%)
Aug 31, 2023 0.2239 0.2239 0.2239 0.2239 520 -0.00(-0.89%)
Aug 30, 2023 0.2225 0.2310 0.2200 0.2259 10,180 +0.00(+2.03%)
Aug 29, 2023 0.1900 0.2248 0.1900 0.2214 13,207 +0.01(+5.63%)
Aug 28, 2023 0.2094 0.2268 0.2055 0.2096 25,180 -0.02(-7.09%)
Aug 25, 2023 0.2335 0.2335 0.2195 0.2256 25,400 -0.00(-1.44%)
Aug 24, 2023 0.2342 0.2363 0.2279 0.2289 26,071 -0.01(-4.03%)
Aug 23, 2023 0.2477 0.2500 0.2304 0.2385 166,221 +0.00(+1.06%)
Aug 22, 2023 0.2160 0.2360 0.2100 0.2360 28,883 +0.01(+5.73%)
Aug 21, 2023 0.2020 0.2266 0.2020 0.2232 950 +0.02(+7.31%)
Aug 18, 2023 0.2212 0.2212 0.2046 0.2080 81,163 -0.02(-7.56%)
Aug 17, 2023 0.2325 0.2365 0.2100 0.2250 121,700 -0.02(-10.00%)
Aug 16, 2023 0.2200 0.2500 0.2200 0.2500 49,100 +0.02(+9.89%)
Aug 15, 2023 0.2387 0.2489 0.2201 0.2275 65,200 -0.00(-1.09%)
Aug 14, 2023 0.2500 0.2500 0.2300 0.2300 81,215 -0.02(-9.70%)
Aug 11, 2023 0.2500 0.2600 0.2500 0.2547 32,760 +0.00(+1.84%)
Aug 10, 2023 0.2501 0.2501 0.2501 0.2501 2,458 -0.01(-2.65%)
Aug 09, 2023 0.2650 0.2677 0.2500 0.2569 33,501 -0.02(-6.58%)
Aug 08, 2023 0.2640 0.2750 0.2640 0.2750 2,365 -0.01(-5.11%)
Aug 07, 2023 0.2898 0.2898 0.2799 0.2898 2,230 +0.03(+10.27%)
Aug 04, 2023 0.2655 0.2672 0.2628 0.2628 37,701 +0.00(+1.00%)
Aug 03, 2023 0.2722 0.2722 0.2546 0.2602 52,583 -0.01(-2.62%)
Aug 02, 2023 0.2812 0.2812 0.2592 0.2672 47,376 -0.02(-5.95%)
Aug 01, 2023 0.2825 0.2841 0.2805 0.2841 7,013 +0.00(+0.67%)
Jul 31, 2023 0.2873 0.2873 0.2785 0.2822 10,600 +0.00(+0.71%)
Jul 28, 2023 0.2889 0.2910 0.2777 0.2802 51,061 -0.01(-2.20%)
Jul 27, 2023 0.2899 0.2933 0.2827 0.2865 11,209 -0.00(-0.14%)
Jul 26, 2023 0.3032 0.3100 0.2840 0.2869 47,729 -0.01(-2.41%)
Jul 25, 2023 0.2846 0.3061 0.2846 0.2940 51,597 -0.00(-0.78%)
Jul 24, 2023 0.2933 0.3000 0.2887 0.2963 96,548 -0.01(-2.82%)
Jul 21, 2023 0.2846 0.3049 0.2846 0.3049 46,430 +0.00(+1.63%)
Jul 20, 2023 0.2900 0.3000 0.2900 0.3000 16,691 +0.00(+0.44%)
Jul 19, 2023 0.2947 0.2987 0.2850 0.2987 16,537 +0.00(+0.07%)
Jul 18, 2023 0.3000 0.3000 0.2970 0.2985 31,267 -0.01(-2.83%)
Jul 17, 2023 0.3097 0.3097 0.2979 0.3072 12,679 +0.01(+2.40%)
Jul 14, 2023 0.3260 0.3260 0.2996 0.3000 29,704 -0.01(-4.03%)
Jul 13, 2023 0.3084 0.3147 0.3025 0.3126 13,645 +0.01(+4.06%)
Jul 12, 2023 0.3087 0.3137 0.2975 0.3004 12,421 +0.00(+0.07%)
Jul 11, 2023 0.2919 0.3002 0.2919 0.3002 9,797 -0.00(-1.18%)
Jul 10, 2023 0.3220 0.3220 0.2770 0.3038 19,855 +0.00(+0.86%)
Jul 07, 2023 0.2910 0.3047 0.2910 0.3012 72,050 +0.01(+4.66%)
Jul 06, 2023 0.3000 0.3000 0.2878 0.2878 27,503 -0.01(-2.93%)
Jul 05, 2023 0.2890 0.3012 0.2870 0.2965 39,990 +0.01(+4.04%)
Jul 03, 2023 0.2900 0.2900 0.2800 0.2850 750 -0.01(-1.72%)
Jun 30, 2023 0.2850 0.2999 0.2850 0.2900 8,303 -0.00(-0.21%)
Jun 29, 2023 0.2900 0.3250 0.2802 0.2906 27,210 +0.00(+1.61%)
Jun 28, 2023 0.2950 0.2950 0.2851 0.2860 25,505 -0.00(-0.28%)
Jun 27, 2023 0.2865 0.2868 0.2865 0.2868 15,501 +0.00(+1.06%)
Jun 26, 2023 0.2800 0.2838 0.2800 0.2838 17,850 +0.01(+4.34%)
Jun 23, 2023 0.2800 0.2891 0.2500 0.2720 32,245 -0.01(-3.00%)
Jun 22, 2023 0.2847 0.2847 0.2796 0.2804 38,056 -0.01(-4.66%)
Jun 21, 2023 0.2907 0.2981 0.2862 0.2941 21,688 -0.00(-0.17%)
Jun 20, 2023 0.2931 0.2975 0.2818 0.2946 38,938 -0.00(-1.41%)
Jun 16, 2023 0.2851 0.3022 0.2851 0.2988 800 +0.01(+4.92%)
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.