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 (%)
Sep 30, 2020 0.1955 0.2000 0.1880 0.2000 57,525 +0.01(+5.26%)
Sep 29, 2020 0.2407 0.2407 0.1688 0.1900 19,876 +0.01(+3.32%)
Sep 28, 2020 0.1902 0.1902 0.1744 0.1839 34,440 +0.01(+8.18%)
Sep 25, 2020 0.1676 0.1878 0.1676 0.1700 16,100 -0.02(-8.75%)
Sep 24, 2020 0.1860 0.1863 0.1662 0.1863 95,616 -0.00(-1.38%)
Sep 23, 2020 0.2500 0.2500 0.1820 0.1889 72,368 -0.01(-5.55%)
Sep 22, 2020 0.2004 0.2004 0.1858 0.2000 30,076 +0.01(+2.56%)
Sep 21, 2020 0.2500 0.2500 0.1800 0.1950 61,233 +0.01(+3.89%)
Sep 18, 2020 0.1763 0.2060 0.1763 0.1877 52,200 +0.01(+6.53%)
Sep 17, 2020 0.1842 0.1842 0.1762 0.1762 38,524 -0.00(-0.45%)
Sep 16, 2020 0.2000 0.2000 0.1770 0.1770 75,110 -0.00(-0.56%)
Sep 15, 2020 0.1787 0.1897 0.1780 0.1780 34,010 +0.00(+0.85%)
Sep 14, 2020 0.1644 0.2067 0.1644 0.1765 32,399 -0.01(-6.02%)
Sep 11, 2020 0.2500 0.2500 0.1700 0.1878 122,400 +0.02(+11.39%)
Sep 10, 2020 0.1550 0.2000 0.1550 0.1686 34,565 -0.01(-6.33%)
Sep 09, 2020 0.1526 0.1913 0.1526 0.1800 95,236 +0.01(+4.47%)
Sep 08, 2020 0.1689 0.1970 0.1554 0.1723 93,871 +0.00(+2.01%)
Sep 04, 2020 0.1900 0.1957 0.1511 0.1689 146,100 -0.02(-11.71%)
Sep 03, 2020 0.1694 0.1913 0.1694 0.1913 38,637 +0.01(+3.29%)
Sep 02, 2020 0.1900 0.2008 0.1833 0.1852 61,391 +0.01(+2.89%)
Sep 01, 2020 0.1972 0.1972 0.1700 0.1800 50,526 +0.00(+0.00%)
Aug 31, 2020 0.2000 0.2000 0.1800 0.1800 70,842 -0.02(-9.09%)
Aug 28, 2020 0.1935 0.2074 0.1910 0.1980 49,100 +0.01(+3.66%)
Aug 27, 2020 0.1700 0.2148 0.1700 0.1910 61,178 +0.02(+11.05%)
Aug 26, 2020 0.1808 0.1848 0.1700 0.1720 20,928 +0.00(+1.18%)
Aug 25, 2020 0.1694 0.1844 0.1687 0.1700 16,330 -0.00(-1.39%)
Aug 24, 2020 0.1925 0.2145 0.1506 0.1724 105,750 -0.02(-11.41%)
Aug 21, 2020 0.1659 0.1949 0.1659 0.1946 146,000 +0.03(+15.70%)
Aug 20, 2020 0.1450 0.1700 0.1380 0.1682 221,554 -0.00(-1.06%)
Aug 19, 2020 0.2005 0.2005 0.1677 0.1700 129,919 -0.04(-19.35%)
Aug 18, 2020 0.2190 0.2350 0.1919 0.2108 175,132 -0.03(-10.68%)
Aug 17, 2020 0.2800 0.2800 0.2241 0.2360 64,600 +0.02(+6.93%)
Aug 14, 2020 0.2513 0.2513 0.2202 0.2207 12,200 -0.01(-3.58%)
Aug 13, 2020 0.2500 0.2524 0.2252 0.2289 106,128 -0.02(-8.44%)
Aug 12, 2020 0.2360 0.2504 0.2360 0.2500 49,575 +0.02(+8.70%)
Aug 11, 2020 0.2101 0.2420 0.2101 0.2300 92,626 +0.01(+3.79%)
Aug 10, 2020 0.2530 0.2530 0.2040 0.2216 60,900 -0.01(-5.18%)
Aug 07, 2020 0.2185 0.2484 0.2185 0.2337 69,400 -0.01(-3.63%)
Aug 06, 2020 0.2550 0.2550 0.2175 0.2425 111,417 +0.02(+10.23%)
Aug 05, 2020 0.2200 0.2400 0.1900 0.2200 179,333 +0.02(+10.06%)
Aug 04, 2020 0.1800 0.2107 0.1743 0.1999 75,925 -0.00(-0.05%)
Aug 03, 2020 0.1850 0.2030 0.1800 0.2000 112,043 +0.02(+10.50%)
Jul 31, 2020 0.1630 0.1851 0.1551 0.1810 32,600 +0.01(+6.91%)
Jul 30, 2020 0.1430 0.1786 0.1430 0.1693 41,909 +0.01(+5.22%)
Jul 29, 2020 0.1900 0.1900 0.1512 0.1609 32,271 -0.01(-5.35%)
Jul 28, 2020 0.2020 0.2020 0.1560 0.1700 70,360 +0.00(+0.00%)
Jul 27, 2020 0.1430 0.1700 0.1400 0.1700 126,718 +0.03(+21.69%)
Jul 24, 2020 0.1540 0.1540 0.1397 0.1397 69,500 -0.00(-2.78%)
Jul 23, 2020 0.1400 0.1470 0.1384 0.1437 40,395 +0.01(+8.05%)
Jul 22, 2020 0.1318 0.1410 0.1259 0.1330 164,370 -0.01(-5.00%)
Jul 21, 2020 0.1320 0.1466 0.1259 0.1400 66,625 +0.01(+6.46%)
Jul 20, 2020 0.1300 0.1450 0.1300 0.1315 31,095 -0.01(-9.25%)
Jul 17, 2020 0.1450 0.1450 0.1376 0.1449 21,500 -0.00(-0.07%)
Jul 16, 2020 0.1427 0.1450 0.1364 0.1450 58,775 +0.01(+11.54%)
Jul 15, 2020 0.1325 0.1350 0.1300 0.1300 62,153 +0.00(+0.00%)
Jul 14, 2020 0.1340 0.1340 0.1300 0.1300 13,501 -0.00(-2.26%)
Jul 13, 2020 0.1308 0.1350 0.1207 0.1330 69,799 +0.01(+9.02%)
Jul 10, 2020 0.1202 0.1254 0.1200 0.1220 17,700 -0.01(-4.76%)
Jul 09, 2020 0.1195 0.1300 0.1195 0.1281 66,852 +0.01(+9.86%)
Jul 08, 2020 0.1158 0.1360 0.1158 0.1166 139,356 -0.01(-6.72%)
Jul 07, 2020 0.1203 0.1377 0.1200 0.1250 49,494 -0.01(-9.75%)
Jul 06, 2020 0.1395 0.1395 0.1260 0.1385 13,744 +0.00(+3.59%)
Jul 02, 2020 0.1210 0.1377 0.1210 0.1337 28,100 +0.00(+2.85%)
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.