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 29, 2021 0.4300 0.4531 0.4158 0.4158 107,722 -0.02(-5.07%)
Oct 28, 2021 0.4400 0.4465 0.4370 0.4380 28,662 -0.00(-0.45%)
Oct 27, 2021 0.4620 0.4500 0.4265 0.4400 35,318 +0.00(+0.85%)
Oct 26, 2021 0.4292 0.4363 10,475 +0.01(+1.94%)
Oct 25, 2021 0.3890 0.4311 0.3890 0.4280 21,982 +0.02(+3.76%)
Oct 22, 2021 0.4160 0.4166 0.4121 0.4125 35,270 -0.01(-2.11%)
Oct 21, 2021 0.4163 0.4214 0.4163 0.4214 2,891 -0.00(-0.80%)
Oct 20, 2021 0.4202 0.4308 0.4200 0.4248 6,037 -0.00(-1.00%)
Oct 19, 2021 0.4810 0.4810 0.4285 0.4291 45,549 -0.01(-2.08%)
Oct 18, 2021 0.3930 0.4400 0.3930 0.4382 78,597 +0.03(+6.49%)
Oct 15, 2021 0.4582 0.4582 0.3995 0.4115 458,161 -0.04(-8.56%)
Oct 14, 2021 0.4382 0.4524 0.4358 0.4500 80,682 +0.02(+3.54%)
Oct 13, 2021 0.4177 0.4430 0.4164 0.4346 75,083 +0.01(+3.55%)
Oct 12, 2021 0.4163 0.4200 0.3971 0.4197 86,688 +0.01(+2.37%)
Oct 11, 2021 0.3689 0.4134 0.3578 0.4100 52,026 +0.02(+4.11%)
Oct 08, 2021 0.3900 0.3938 0.3690 0.3938 6,721 +0.01(+2.93%)
Oct 07, 2021 0.3915 0.3961 0.3776 0.3826 29,937 -0.01(-2.65%)
Oct 06, 2021 0.3791 0.3930 0.3765 0.3930 104,962 +0.02(+4.22%)
Oct 05, 2021 0.3380 0.3899 0.3380 0.3771 333,217 +0.01(+2.98%)
Oct 04, 2021 0.3650 0.3662 0.3445 0.3662 74,437 +0.00(+1.30%)
Oct 01, 2021 0.3725 0.3725 0.3457 0.3615 12,278 +0.00(+0.64%)
Sep 30, 2021 0.3500 0.3592 0.3452 0.3592 26,174 -0.00(-0.42%)
Sep 29, 2021 0.3573 0.3651 0.3573 0.3607 20,201 -0.01(-2.78%)
Sep 28, 2021 0.3500 0.3787 0.3400 0.3710 143,982 +0.02(+6.00%)
Sep 27, 2021 0.3083 0.3507 0.2960 0.3500 130,845 +0.04(+13.42%)
Sep 24, 2021 0.2916 0.3100 0.2916 0.3086 78,444 -0.01(-2.43%)
Sep 23, 2021 0.3100 0.3163 0.3004 0.3163 14,112 +0.01(+2.03%)
Sep 22, 2021 0.3100 0.3107 0.2950 0.3100 70,737 +0.01(+3.40%)
Sep 21, 2021 0.2900 0.3044 0.2899 0.2998 18,895 +0.00(+1.46%)
Sep 20, 2021 0.2909 0.2966 0.2900 0.2955 51,892 -0.01(-1.83%)
Sep 17, 2021 0.3018 0.3291 0.3010 0.3010 8,804 -0.01(-1.73%)
Sep 16, 2021 0.3001 0.3161 0.2870 0.3063 82,530 +0.01(+2.03%)
Sep 15, 2021 0.3160 0.3160 0.3002 0.3002 38,642 +0.00(+0.07%)
Sep 14, 2021 0.3129 0.3150 0.2988 0.3000 44,576 -0.02(-5.03%)
Sep 13, 2021 0.2852 0.3282 0.2852 0.3159 27,454 +0.02(+6.72%)
Sep 10, 2021 0.3149 0.3149 0.2887 0.2960 5,166 -0.00(-1.33%)
Sep 09, 2021 0.2868 0.3088 0.2868 0.3000 35,514 +0.00(+0.00%)
Sep 08, 2021 0.3160 0.3160 0.2846 0.3000 8,626 -0.00(-1.51%)
Sep 07, 2021 0.3175 0.3175 0.2760 0.3046 135,307 -0.01(-3.24%)
Sep 03, 2021 0.3140 0.3192 0.3082 0.3148 91,367 +0.00(+0.70%)
Sep 02, 2021 0.3466 0.3466 0.3106 0.3126 36,610 -0.02(-6.04%)
Sep 01, 2021 0.3187 0.3327 0.3169 0.3327 37,054 +0.01(+4.29%)
Aug 31, 2021 0.3169 0.3190 0.2972 0.3190 52,176 +0.01(+4.66%)
Aug 30, 2021 0.3124 0.3190 0.3008 0.3048 71,215 -0.01(-4.18%)
Aug 27, 2021 0.3100 0.3300 0.3071 0.3181 20,063 -0.01(-3.14%)
Aug 26, 2021 0.3187 0.3284 0.3081 0.3284 25,100 +0.02(+6.07%)
Aug 25, 2021 0.2850 0.3325 0.2850 0.3096 6,086 -0.00(-0.42%)
Aug 24, 2021 0.3178 0.3241 0.3093 0.3109 33,675 -0.01(-2.84%)
Aug 23, 2021 0.3223 0.3300 0.3200 0.3200 16,327 -0.01(-2.44%)
Aug 20, 2021 0.3435 0.3435 0.3147 0.3280 21,078 +0.01(+2.98%)
Aug 19, 2021 0.2852 0.3261 0.2852 0.3185 51,996 +0.00(+0.47%)
Aug 18, 2021 0.3037 0.3176 0.3000 0.3170 28,584 -0.01(-2.46%)
Aug 17, 2021 0.3111 0.3250 0.2932 0.3250 34,142 +0.02(+6.28%)
Aug 16, 2021 0.2900 0.3420 0.2860 0.3058 66,997 -0.01(-3.53%)
Aug 13, 2021 0.3199 0.3300 0.3155 0.3170 24,602 -0.00(-0.47%)
Aug 12, 2021 0.3117 0.3350 0.2995 0.3185 50,168 +0.00(+1.18%)
Aug 11, 2021 0.3339 0.3339 0.3148 0.3148 133,677 -0.01(-3.73%)
Aug 10, 2021 0.3290 0.3474 0.3254 0.3270 16,211 -0.02(-4.39%)
Aug 09, 2021 0.3397 0.3530 0.3397 0.3420 37,112 -0.01(-2.90%)
Aug 06, 2021 0.3500 0.3585 0.3350 0.3522 35,633 +0.02(+4.98%)
Aug 05, 2021 0.3600 0.3600 0.3350 0.3355 7,187 -0.02(-5.60%)
Aug 04, 2021 0.3529 0.3585 0.3418 0.3554 34,908 -0.00(-1.09%)
Aug 03, 2021 0.3410 0.3667 0.3410 0.3593 9,487 +0.02(+6.40%)
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.