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

Northern Graphite Corp (OP: NGPHF )

0.0928 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 5, 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, 2019 0.0481 0.0482 0.0476 0.0476 91,070 +0.00(+5.78%)
Oct 30, 2019 0.0439 0.0530 0.0400 0.0450 136,200 -0.01(-13.96%)
Oct 29, 2019 0.0440 0.0523 0.0440 0.0523 3,600 +0.00(+4.60%)
Oct 28, 2019 0.0553 0.0553 0.0430 0.0500 27,312 +0.01(+24.38%)
Oct 25, 2019 0.0532 0.0532 0.0402 0.0402 9,000 -0.01(-16.08%)
Oct 24, 2019 0.0436 0.0479 0.0400 0.0479 8,300 +0.00(+6.44%)
Oct 23, 2019 0.0554 0.0573 0.0450 0.0450 33,110 -0.00(-7.22%)
Oct 22, 2019 0.0477 0.0497 0.0461 0.0485 9,500 -0.01(-17.66%)
Oct 21, 2019 0.0560 0.0589 0.0450 0.0589 40,712 +0.01(+28.60%)
Oct 18, 2019 0.0424 0.0500 0.0424 0.0458 58,000 -0.01(-19.51%)
Oct 17, 2019 0.0430 0.0569 0.0430 0.0569 49,591 +0.00(+7.56%)
Oct 16, 2019 0.0490 0.0587 0.0470 0.0529 64,020 +0.00(+3.52%)
Oct 15, 2019 0.0517 0.0517 0.0511 0.0511 11,000 -0.02(-24.74%)
Oct 14, 2019 0.0435 0.0679 0.0419 0.0679 10,585 +0.02(+37.45%)
Oct 11, 2019 0.0588 0.0600 0.0494 0.0494 4,500 +0.00(+8.81%)
Oct 10, 2019 0.0476 0.0476 0.0454 0.0454 40,150 -0.01(-16.24%)
Oct 09, 2019 0.0590 0.0630 0.0521 0.0542 97,750 -0.00(-1.28%)
Oct 08, 2019 0.0506 0.0600 0.0506 0.0549 84,748 -0.01(-8.96%)
Oct 07, 2019 0.0603 0.0603 0.0603 0.0603 1,008 +0.01(+13.77%)
Oct 04, 2019 0.0588 0.0588 0.0521 0.0530 42,900 -0.00(-4.33%)
Oct 03, 2019 0.0600 0.0695 0.0554 0.0554 44,558 -0.00(-6.10%)
Oct 02, 2019 0.0676 0.0676 0.0590 0.0590 32,750 -0.01(-12.72%)
Oct 01, 2019 0.0639 0.0676 0.0600 0.0676 3,186 +0.00(+4.00%)
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%)
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.