Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Graphite Corp (OP: NGPHF )

0.0880 -0.0034 (-3.72%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 31, 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 (%)
Oct 31, 2018 0.1805 0.2000 0.1805 0.2000 4,917 +0.01(+3.47%)
Oct 30, 2018 0.1854 0.1933 0.1762 0.1933 55,000 +0.00(+1.47%)
Oct 29, 2018 0.1890 0.1905 0.1754 0.1905 36,595 +0.02(+10.76%)
Oct 26, 2018 0.1720 0.1792 0.1720 0.1720 19,600 -0.00(-1.15%)
Oct 25, 2018 0.1923 0.1932 0.1661 0.1740 69,600 -0.01(-5.18%)
Oct 24, 2018 0.1833 0.1930 0.1830 0.1835 9,070 -0.01(-4.92%)
Oct 23, 2018 0.1944 0.2013 0.1600 0.1930 106,517 -0.01(-3.93%)
Oct 22, 2018 0.1900 0.2019 0.1900 0.2009 75,231 +0.01(+5.74%)
Oct 19, 2018 0.1875 0.2000 0.1875 0.1900 35,000 -0.01(-5.00%)
Oct 17, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 16, 2018 0.2146 0.2146 0.1911 0.2000 49,251 -0.00(-1.04%)
Oct 15, 2018 0.2069 0.2120 0.2000 0.2021 35,050 +0.00(+1.00%)
Oct 12, 2018 0.2170 0.2170 0.2001 0.2001 7,600 -0.01(-4.35%)
Oct 11, 2018 0.1891 0.2100 0.1880 0.2092 49,900 +0.00(+0.29%)
Oct 10, 2018 0.2045 0.2196 0.2000 0.2086 36,215 -0.01(-3.43%)
Oct 09, 2018 0.2083 0.2160 0.2007 0.2160 10,600 -0.02(-10.00%)
Oct 08, 2018 0.2268 0.2400 0.2268 0.2400 50,500 +0.03(+13.96%)
Oct 05, 2018 0.2100 0.2267 0.2100 0.2106 63,400 +0.00(+0.29%)
Oct 04, 2018 0.2000 0.2100 0.2000 0.2100 19,370 +0.00(+0.96%)
Oct 03, 2018 0.1950 0.2080 0.1930 0.2080 23,500 -0.00(-0.95%)
Oct 02, 2018 0.2028 0.2100 0.1929 0.2100 52,982 +0.01(+7.69%)
Oct 01, 2018 0.2040 0.2100 0.1950 0.1950 18,607 -0.01(-3.99%)
Sep 28, 2018 0.2079 0.2087 0.2026 0.2031 66,000 -0.00(-1.88%)
Sep 27, 2018 0.2070 0.2166 0.2070 0.2070 11,100 -0.00(-1.38%)
Sep 26, 2018 0.1950 0.2175 0.1950 0.2099 16,685 -0.01(-2.96%)
Sep 25, 2018 0.2070 0.2163 0.2070 0.2163 9,639 +0.01(+5.51%)
Sep 24, 2018 0.2051 0.2144 0.2050 0.2050 25,525 -0.01(-2.38%)
Sep 21, 2018 0.2100 0.2100 0.2058 0.2100 6,300 +0.00(+0.33%)
Sep 20, 2018 0.1915 0.2230 0.1915 0.2093 49,250 +0.02(+7.83%)
Sep 19, 2018 0.2099 0.2099 0.1941 0.1941 59,855 -0.02(-7.57%)
Sep 18, 2018 0.2076 0.2100 0.2076 0.2100 4,700 +0.00(+1.89%)
Sep 17, 2018 0.2025 0.2061 0.2000 0.2061 11,468 +0.00(+0.54%)
Sep 14, 2018 0.1870 0.2198 0.1870 0.2050 5,700 +0.00(+0.00%)
Sep 13, 2018 0.1910 0.2150 0.1910 0.2050 53,050 +0.00(+2.50%)
Sep 12, 2018 0.2051 0.2100 0.2000 0.2000 33,477 -0.00(-2.44%)
Sep 11, 2018 0.2051 0.2069 0.2000 0.2050 32,904 -0.01(-5.96%)
Sep 10, 2018 0.2022 0.2260 0.2022 0.2180 55,555 +0.01(+3.81%)
Sep 07, 2018 0.2100 0.2220 0.2011 0.2100 64,300 -0.01(-5.91%)
Sep 06, 2018 0.2349 0.2361 0.2120 0.2232 91,600 -0.02(-6.96%)
Sep 05, 2018 0.2350 0.2400 0.2330 0.2399 63,986 +0.01(+2.70%)
Sep 04, 2018 0.2350 0.2431 0.2319 0.2336 58,245 +0.01(+2.68%)
Aug 31, 2018 0.2275 0.2275 0.2275 0 -0.00(-1.09%)
Aug 30, 2018 0.2116 0.2400 0.2100 0.2300 31,853 +0.01(+4.55%)
Aug 29, 2018 0.2088 0.2200 0.2085 0.2200 47,150 +0.01(+6.95%)
Aug 28, 2018 0.2200 0.2260 0.2054 0.2057 89,750 -0.01(-3.43%)
Aug 27, 2018 0.2220 0.2236 0.2108 0.2130 72,500 -0.02(-7.31%)
Aug 24, 2018 0.2200 0.2410 0.2200 0.2298 50,600 +0.00(+1.68%)
Aug 23, 2018 0.2200 0.2395 0.2200 0.2260 19,764 -0.00(-0.66%)
Aug 22, 2018 0.2120 0.2275 0.2120 0.2275 77,000 +0.00(+0.00%)
Aug 21, 2018 0.2263 0.2315 0.2201 0.2275 86,846 +0.01(+2.94%)
Aug 20, 2018 0.2295 0.2295 0.2210 0.2210 39,288 -0.02(-7.92%)
Aug 17, 2018 0.2300 0.2400 0.2300 0.2400 22,700 +0.01(+6.05%)
Aug 16, 2018 0.2355 0.2355 0.2258 0.2263 17,192 -0.01(-2.54%)
Aug 15, 2018 0.2350 0.2351 0.2237 0.2322 30,612 -0.00(-2.03%)
Aug 14, 2018 0.2360 0.2555 0.2360 0.2370 151,580 -0.01(-5.58%)
Aug 13, 2018 0.2440 0.2530 0.2310 0.2510 76,197 +0.01(+2.87%)
Aug 10, 2018 0.2390 0.2589 0.2390 0.2440 40,200 -0.01(-2.40%)
Aug 09, 2018 0.2527 0.2530 0.2500 0.2500 60,100 -0.01(-3.18%)
Aug 08, 2018 0.2602 0.2619 0.2500 0.2582 47,300 -0.01(-2.57%)
Aug 07, 2018 0.2695 0.2700 0.2650 0.2650 98,595 +0.00(+0.00%)
Aug 06, 2018 0.2650 0.2699 0.2650 0.2650 76,190 +0.00(+1.11%)
Aug 03, 2018 0.2470 0.2660 0.2465 0.2621 49,700 +0.02(+7.46%)
Aug 02, 2018 0.2532 0.2652 0.2439 0.2439 29,696 -0.00(-0.93%)
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.