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, 2022 0.3542 0.3656 0.3528 0.3637 192,790 +0.01(+2.25%)
Sep 29, 2022 0.3679 0.3679 0.3388 0.3557 66,002 -0.01(-3.86%)
Sep 28, 2022 0.3700 0.3700 0.3700 0.3700 12,501 +0.01(+2.78%)
Sep 27, 2022 0.3610 0.3633 0.3588 0.3600 19,170 +0.01(+3.66%)
Sep 26, 2022 0.3462 0.3683 0.3462 0.3473 49,087 -0.03(-8.15%)
Sep 23, 2022 0.3714 0.3900 0.3553 0.3781 56,777 -0.01(-2.55%)
Sep 22, 2022 0.3900 0.4023 0.3824 0.3880 30,654 -0.02(-4.06%)
Sep 21, 2022 0.4052 0.4200 0.4044 0.4044 189,690 -0.02(-3.94%)
Sep 20, 2022 0.4294 0.4337 0.4136 0.4210 21,907 -0.01(-2.59%)
Sep 19, 2022 0.4251 0.4450 0.4000 0.4322 32,110 -0.03(-6.35%)
Sep 16, 2022 0.4698 0.4739 0.4500 0.4615 95,661 -0.01(-2.14%)
Sep 15, 2022 0.4944 0.5086 0.4520 0.4716 163,566 -0.01(-3.00%)
Sep 14, 2022 0.4500 0.4862 0.4500 0.4862 58,065 +0.04(+7.85%)
Sep 13, 2022 0.4594 0.4667 0.4377 0.4508 38,763 -0.00(-1.05%)
Sep 12, 2022 0.4498 0.4771 0.4447 0.4556 20,900 +0.01(+3.03%)
Sep 09, 2022 0.4573 0.4870 0.4422 0.4422 71,042 -0.00(-0.32%)
Sep 08, 2022 0.4436 0.4518 0.4436 0.4436 3,087 -0.00(-0.09%)
Sep 07, 2022 0.4566 0.4566 0.4377 0.4440 26,335 -0.02(-3.48%)
Sep 06, 2022 0.4650 0.4668 0.4555 0.4600 18,719 -0.01(-2.91%)
Sep 02, 2022 0.4641 0.4738 0.4631 0.4738 7,990 +0.03(+6.28%)
Sep 01, 2022 0.4813 0.4813 0.4457 0.4458 28,760 -0.03(-7.13%)
Aug 31, 2022 0.4700 0.4918 0.4700 0.4800 37,801 -0.01(-2.04%)
Aug 30, 2022 0.4690 0.5244 0.4690 0.4900 28,330 +0.01(+1.14%)
Aug 29, 2022 0.4876 0.4890 0.4654 0.4845 30,973 +0.00(+0.79%)
Aug 26, 2022 0.5670 0.5670 0.4807 0.4807 61,974 -0.04(-7.54%)
Aug 25, 2022 0.5000 0.5199 0.4793 0.5199 46,703 -0.02(-3.94%)
Aug 24, 2022 0.4513 0.5412 0.4513 0.5412 153,900 +0.08(+17.65%)
Aug 23, 2022 0.4100 0.4649 0.4000 0.4600 111,970 +0.03(+8.18%)
Aug 22, 2022 0.4040 0.4252 0.4040 0.4252 13,527 +0.01(+1.26%)
Aug 19, 2022 0.4143 0.4199 0.4052 0.4199 6,090 +0.02(+4.97%)
Aug 18, 2022 0.4335 0.5000 0.4000 0.4000 42,403 -0.01(-2.46%)
Aug 17, 2022 0.4130 0.4270 0.3923 0.4101 123,322 -0.01(-2.89%)
Aug 16, 2022 0.4200 0.4223 0.4100 0.4223 23,678 -0.01(-1.74%)
Aug 15, 2022 0.4200 0.4500 0.4140 0.4298 20,160 -0.01(-2.32%)
Aug 12, 2022 0.4400 0.4588 0.4201 0.4400 41,101 -0.02(-3.49%)
Aug 11, 2022 0.4500 0.4559 0.4480 0.4559 15,001 +0.01(+1.74%)
Aug 10, 2022 0.4308 0.4867 0.4200 0.4481 143,590 +0.03(+8.16%)
Aug 09, 2022 0.4000 0.4149 0.3852 0.4143 54,140 +0.03(+7.64%)
Aug 08, 2022 0.3537 0.3882 0.3537 0.3849 26,656 +0.03(+8.82%)
Aug 05, 2022 0.3644 0.3696 0.3507 0.3537 117,797 -0.01(-2.16%)
Aug 04, 2022 0.3600 0.3621 0.3550 0.3615 6,860 +0.00(+0.42%)
Aug 03, 2022 0.3718 0.3755 0.3500 0.3600 64,031 -0.01(-3.17%)
Aug 02, 2022 0.3700 0.3800 0.3630 0.3718 60,861 -0.01(-1.51%)
Aug 01, 2022 0.3500 0.3900 0.3500 0.3775 4,040 +0.00(+0.67%)
Jul 29, 2022 0.3620 0.3884 0.3553 0.3750 81,500 +0.00(+0.00%)
Jul 28, 2022 0.4150 0.4150 0.3675 0.3750 52,525 +0.01(+3.65%)
Jul 27, 2022 0.3510 0.3921 0.3510 0.3618 81,918 -0.03(-7.30%)
Jul 26, 2022 0.3888 0.3999 0.3850 0.3903 11,626 +0.01(+2.04%)
Jul 25, 2022 0.3800 0.3940 0.3700 0.3825 27,142 -0.00(-0.83%)
Jul 22, 2022 0.3600 0.3899 0.3600 0.3857 75,734 +0.01(+1.42%)
Jul 21, 2022 0.3885 0.3885 0.3803 0.3803 7,700 -0.00(-1.22%)
Jul 20, 2022 0.3884 0.3900 0.3850 0.3850 13,263 -0.00(-0.88%)
Jul 19, 2022 0.3850 0.3884 0.3820 0.3884 19,736 +0.01(+1.78%)
Jul 18, 2022 0.3786 0.3884 0.3699 0.3816 39,078 +0.00(+0.16%)
Jul 15, 2022 0.3862 0.3864 0.3750 0.3810 15,181 -0.01(-2.16%)
Jul 14, 2022 0.4039 0.4074 0.3894 0.3894 34,736 -0.01(-2.65%)
Jul 13, 2022 0.3998 0.4000 0.3929 0.4000 17,409 +0.02(+4.22%)
Jul 12, 2022 0.4000 0.4000 0.3799 0.3838 19,718 -0.02(-4.05%)
Jul 11, 2022 0.3900 0.4255 0.3900 0.4000 41,536 -0.01(-2.44%)
Jul 08, 2022 0.4354 0.4354 0.4011 0.4100 5,940 -0.01(-2.38%)
Jul 07, 2022 0.4248 0.4347 0.4200 0.4200 70,465 -0.00(-1.13%)
Jul 06, 2022 0.4656 0.4656 0.4096 0.4248 42,214 -0.03(-5.60%)
Jul 05, 2022 0.5000 0.5270 0.4161 0.4500 30,889 -0.04(-8.16%)
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.