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 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, May 10, 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 (%)
Apr 30, 2019 0.1150 0.1239 0.1096 0.1239 83,056 +0.01(+5.99%)
Apr 29, 2019 0.1210 0.1280 0.1168 0.1169 17,274 -0.01(-9.31%)
Apr 26, 2019 0.1187 0.1289 0.1187 0.1289 8,200 +0.01(+8.59%)
Apr 25, 2019 0.1187 0.1208 0.1187 0.1187 2,100 -0.00(-0.50%)
Apr 24, 2019 0.1110 0.1193 0.1110 0.1193 4,750 +0.00(+0.34%)
Apr 23, 2019 0.1060 0.1232 0.1060 0.1189 25,000 -0.01(-8.54%)
Apr 22, 2019 0.1102 0.1300 0.1102 0.1300 23,358 +0.02(+15.04%)
Apr 18, 2019 0.1080 0.1176 0.1080 0.1130 31,800 -0.00(-4.24%)
Apr 17, 2019 0.1410 0.1410 0.1158 0.1180 22,884 -0.02(-12.66%)
Apr 16, 2019 0.1291 0.1351 0.1111 0.1351 38,700 +0.01(+5.22%)
Apr 15, 2019 0.1163 0.1284 0.1162 0.1284 6,600 -0.00(-0.93%)
Apr 12, 2019 0.1363 0.1381 0.1187 0.1296 85,300 -0.00(-2.56%)
Apr 11, 2019 0.1268 0.1348 0.1260 0.1330 26,000 +0.00(+2.31%)
Apr 10, 2019 0.1220 0.1316 0.1220 0.1300 25,300 -0.01(-3.92%)
Apr 09, 2019 0.1388 0.1411 0.1250 0.1353 11,100 -0.00(-3.01%)
Apr 08, 2019 0.1387 0.1500 0.1387 0.1395 19,191 +0.00(+0.87%)
Apr 05, 2019 0.1270 0.1477 0.1270 0.1383 7,900 -0.02(-11.35%)
Apr 04, 2019 0.1281 0.1560 0.1281 0.1560 5,000 +0.00(+2.30%)
Apr 03, 2019 0.1412 0.1525 0.1252 0.1525 8,100 +0.02(+17.31%)
Apr 02, 2019 0.1460 0.1517 0.1300 0.1300 5,550 -0.00(-3.35%)
Apr 01, 2019 0.1354 0.1390 0.1253 0.1345 45,799 -0.01(-6.73%)
Mar 29, 2019 0.1442 0.1442 0.1442 0.1442 4,000 +0.02(+12.66%)
Mar 28, 2019 0.1270 0.1283 0.1270 0.1280 36,600 -0.01(-7.25%)
Mar 27, 2019 0.1346 0.1440 0.1285 0.1380 41,601 -0.00(-0.07%)
Mar 26, 2019 0.1212 0.1381 0.1212 0.1381 10,000 +0.01(+7.47%)
Mar 25, 2019 0.1132 0.1379 0.1132 0.1285 165,100 -0.01(-4.18%)
Mar 22, 2019 0.1439 0.1439 0.1341 0.1341 1,100 +0.00(+0.52%)
Mar 21, 2019 0.1304 0.1444 0.1304 0.1334 107,375 -0.01(-7.81%)
Mar 20, 2019 0.1270 0.1505 0.1270 0.1447 6,260 +0.01(+7.19%)
Mar 19, 2019 0.1410 0.1500 0.1350 0.1350 67,090 -0.01(-8.16%)
Mar 18, 2019 0.1300 0.1491 0.1300 0.1470 2,600 -0.00(-1.93%)
Mar 15, 2019 0.1409 0.1633 0.1409 0.1499 29,200 -0.01(-8.21%)
Mar 14, 2019 0.1500 0.1633 0.1331 0.1633 54,693 +0.02(+13.25%)
Mar 13, 2019 0.1659 0.1659 0.1423 0.1442 53,700 -0.01(-6.97%)
Mar 12, 2019 0.1550 0.1589 0.1550 0.1550 7,600 +0.01(+3.33%)
Mar 11, 2019 0.1547 0.1578 0.1500 0.1500 4,950 -0.01(-4.09%)
Mar 08, 2019 0.1457 0.1564 0.1457 0.1564 11,000 +0.01(+4.27%)
Mar 07, 2019 0.1680 0.1809 0.1500 0.1500 19,350 -0.02(-13.39%)
Mar 06, 2019 0.1770 0.1770 0.1690 0.1732 63,409 -0.00(-2.37%)
Mar 05, 2019 0.1792 0.1869 0.1628 0.1774 66,680 -0.00(-1.00%)
Mar 04, 2019 0.1900 0.1900 0.1745 0.1792 57,305 +0.01(+4.55%)
Mar 01, 2019 0.1820 0.1820 0.1560 0.1714 13,200 +0.00(+2.82%)
Feb 28, 2019 0.1540 0.1797 0.1540 0.1667 12,800 +0.01(+4.19%)
Feb 27, 2019 0.1500 0.1771 0.1500 0.1600 67,194 -0.00(-1.05%)
Feb 26, 2019 0.1300 0.1617 0.1300 0.1617 28,900 +0.00(+2.67%)
Feb 25, 2019 0.1290 0.1578 0.1290 0.1575 25,950 +0.00(+2.27%)
Feb 22, 2019 0.1390 0.1540 0.1367 0.1540 27,600 +0.01(+9.61%)
Feb 21, 2019 0.1600 0.1600 0.1302 0.1405 70,050 -0.00(-0.14%)
Feb 20, 2019 0.1600 0.1600 0.1330 0.1407 13,268 -0.01(-4.87%)
Feb 19, 2019 0.1207 0.1562 0.1207 0.1479 21,500 +0.00(+3.21%)
Feb 15, 2019 0.1364 0.1433 0.1327 0.1433 59,000 +0.00(+3.24%)
Feb 14, 2019 0.1524 0.1558 0.1388 0.1388 17,350 -0.01(-8.92%)
Feb 13, 2019 0.1358 0.1524 0.1358 0.1524 1,220 +0.01(+4.31%)
Feb 12, 2019 0.1500 0.1500 0.1413 0.1461 23,850 -0.00(-2.73%)
Feb 11, 2019 0.1429 0.1517 0.1429 0.1502 3,550 -0.00(-0.46%)
Feb 08, 2019 0.1420 0.1509 0.1420 0.1509 1,500 +0.01(+4.21%)
Feb 07, 2019 0.1473 0.1473 0.1366 0.1448 18,368 +0.01(+10.70%)
Feb 06, 2019 0.1330 0.1397 0.1270 0.1308 133,773 -0.02(-13.66%)
Feb 05, 2019 0.1480 0.1515 0.1308 0.1515 37,179 -0.00(-0.59%)
Feb 04, 2019 0.1570 0.1581 0.1400 0.1524 21,719 -0.00(-1.49%)
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.