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 (%)
Sep 30, 2019 0.0575 0.0811 0.0575 0.0650 16,676 -0.00(-1.66%)
Sep 27, 2019 0.0698 0.0767 0.0600 0.0661 20,300 +0.01(+10.17%)
Sep 26, 2019 0.0518 0.0720 0.0518 0.0600 57,278 -0.01(-11.50%)
Sep 25, 2019 0.0660 0.0678 0.0600 0.0678 23,212 +0.01(+9.00%)
Sep 24, 2019 0.0640 0.0640 0.0622 0.0622 8,000 +0.00(+0.16%)
Sep 23, 2019 0.0570 0.0724 0.0570 0.0621 69,838 -0.00(-6.33%)
Sep 20, 2019 0.0620 0.0700 0.0620 0.0663 22,200 +0.00(+2.95%)
Sep 19, 2019 0.0664 0.0664 0.0640 0.0644 7,000 +0.00(+3.37%)
Sep 18, 2019 0.0623 0.0623 0.0623 0.0623 1,500 +0.00(+0.00%)
Sep 17, 2019 0.0610 0.0700 0.0610 0.0623 19,028 +0.00(+5.59%)
Sep 16, 2019 0.0587 0.0639 0.0587 0.0590 7,500 -0.00(-6.94%)
Sep 13, 2019 0.0635 0.0635 0.0634 0.0634 1,100 -0.01(-8.51%)
Sep 11, 2019 0.0693 0.0693 0.0693 0 -0.00(-4.41%)
Sep 10, 2019 0.0696 0.0725 0.0696 0.0725 5,500 +0.01(+12.58%)
Sep 09, 2019 0.0741 0.0741 0.0638 0.0644 6,700 -0.01(-18.17%)
Sep 06, 2019 0.0702 0.0787 0.0702 0.0787 21,400 +0.00(+2.34%)
Sep 05, 2019 0.0651 0.0769 0.0651 0.0769 23,558 +0.00(+4.48%)
Sep 04, 2019 0.0775 0.0845 0.0736 0.0736 14,400 -0.01(-12.90%)
Sep 03, 2019 0.0870 0.0870 0.0640 0.0845 53,700 +0.01(+20.71%)
Aug 30, 2019 0.0700 0.0700 0.0700 0.0700 19,500 +0.01(+7.69%)
Aug 29, 2019 0.0600 0.0680 0.0600 0.0650 79,900 +0.01(+8.33%)
Aug 28, 2019 0.0610 0.0628 0.0560 0.0600 54,400 +0.00(+0.00%)
Aug 27, 2019 0.0559 0.0600 0.0515 0.0600 45,884 -0.00(-6.25%)
Aug 26, 2019 0.0631 0.0764 0.0622 0.0640 66,297 -0.01(-7.91%)
Aug 23, 2019 0.0790 0.0790 0.0662 0.0695 38,500 +0.00(+5.30%)
Aug 22, 2019 0.0749 0.0750 0.0660 0.0660 26,000 -0.01(-16.67%)
Aug 21, 2019 0.0630 0.0860 0.0630 0.0792 57,141 +0.00(+5.46%)
Aug 20, 2019 0.0787 0.0787 0.0701 0.0751 16,100 -0.00(-3.47%)
Aug 19, 2019 0.0928 0.0928 0.0778 0.0778 5,100 +0.00(+0.00%)
Aug 16, 2019 0.0807 0.0807 0.0778 0.0778 5,300 -0.00(-3.47%)
Aug 15, 2019 0.0848 0.0855 0.0787 0.0806 22,500 -0.01(-8.30%)
Aug 14, 2019 0.0800 0.0914 0.0788 0.0879 33,025 +0.00(+3.29%)
Aug 13, 2019 0.0853 0.0995 0.0851 0.0851 36,418 -0.00(-3.30%)
Aug 12, 2019 0.0887 0.0887 0.0858 0.0880 7,600 -0.01(-9.56%)
Aug 09, 2019 0.0809 0.1000 0.0809 0.0973 86,800 +0.01(+14.47%)
Aug 08, 2019 0.0862 0.0968 0.0850 0.0850 29,352 +0.00(+4.81%)
Aug 07, 2019 0.0822 0.0822 0.0811 0.0811 25,894 -0.01(-8.26%)
Aug 06, 2019 0.0847 0.0947 0.0847 0.0884 9,000 +0.01(+9.14%)
Aug 05, 2019 0.0855 0.1037 0.0810 0.0810 10,300 -0.01(-9.29%)
Aug 02, 2019 0.0927 0.0927 0.0854 0.0893 6,400 +0.00(+3.24%)
Aug 01, 2019 0.0854 0.0865 0.0854 0.0865 1,800 -0.00(-2.15%)
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%)
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.