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 (%)
Nov 30, 2023 0.1595 0.1635 0.1552 0.1552 26,500 -0.00(-1.15%)
Nov 29, 2023 0.1600 0.1600 0.1560 0.1570 36,153 -0.01(-3.15%)
Nov 28, 2023 0.1463 0.1750 0.1463 0.1621 8,530 -0.00(-0.92%)
Nov 27, 2023 0.1529 0.1636 0.1529 0.1636 14,698 +0.01(+4.07%)
Nov 24, 2023 0.1750 0.1750 0.1572 0.1572 79,317 -0.01(-3.32%)
Nov 22, 2023 0.1740 0.1740 0.1597 0.1626 30,046 +0.01(+3.37%)
Nov 21, 2023 0.1660 0.1660 0.1573 0.1573 101,091 -0.00(-0.32%)
Nov 20, 2023 0.1550 0.1678 0.1550 0.1578 33,149 +0.00(+1.74%)
Nov 17, 2023 0.1580 0.1643 0.1551 0.1551 134,436 +0.00(+0.39%)
Nov 16, 2023 0.1557 0.1580 0.1502 0.1545 119,974 -0.00(-0.32%)
Nov 15, 2023 0.1500 0.1685 0.1500 0.1550 51,001 -0.00(-1.90%)
Nov 14, 2023 0.1715 0.1731 0.1568 0.1580 148,084 -0.01(-7.49%)
Nov 13, 2023 0.1669 0.1740 0.1600 0.1708 116,657 -0.00(-1.73%)
Nov 10, 2023 0.1664 0.1772 0.1645 0.1738 148,751 -0.00(-0.69%)
Nov 09, 2023 0.1739 0.1750 0.1706 0.1750 65,557 +0.00(+2.94%)
Nov 08, 2023 0.1550 0.1837 0.1550 0.1700 186,465 -0.00(-0.41%)
Nov 07, 2023 0.1758 0.1799 0.1655 0.1707 99,744 -0.00(-2.51%)
Nov 06, 2023 0.1726 0.1811 0.1690 0.1751 106,025 +0.00(+1.21%)
Nov 03, 2023 0.1715 0.1774 0.1715 0.1730 103,885 +0.00(+0.35%)
Nov 02, 2023 0.1710 0.1727 0.1600 0.1724 117,620 -0.00(-0.46%)
Nov 01, 2023 0.1851 0.1852 0.1700 0.1732 80,516 -0.00(-1.87%)
Oct 31, 2023 0.1720 0.1800 0.1720 0.1765 152,421 +0.00(+0.86%)
Oct 30, 2023 0.1800 0.1839 0.1750 0.1750 102,565 +0.00(+0.86%)
Oct 27, 2023 0.2002 0.2002 0.1715 0.1735 105,753 -0.01(-3.61%)
Oct 26, 2023 0.1739 0.1877 0.1739 0.1800 81,819 +0.00(+0.00%)
Oct 25, 2023 0.2000 0.2000 0.1680 0.1800 157,260 -0.02(-10.00%)
Oct 24, 2023 0.2500 0.2500 0.1993 0.2000 171,199 -0.04(-16.63%)
Oct 23, 2023 0.2200 0.2710 0.2100 0.2399 231,379 +0.04(+17.66%)
Oct 20, 2023 0.1600 0.2039 0.1600 0.2039 186,444 +0.05(+35.57%)
Oct 19, 2023 0.1571 0.1571 0.1500 0.1504 26,900 -0.00(-1.38%)
Oct 18, 2023 0.1538 0.1572 0.1507 0.1525 14,080 -0.00(-1.10%)
Oct 17, 2023 0.1630 0.1630 0.1500 0.1542 31,857 -0.00(-2.10%)
Oct 16, 2023 0.1500 0.1688 0.1520 0.1575 27,359 -0.01(-3.49%)
Oct 13, 2023 0.1600 0.1720 0.1550 0.1632 209,044 -0.01(-5.06%)
Oct 12, 2023 0.1620 0.1719 0.1620 0.1719 1,485 +0.01(+5.46%)
Oct 11, 2023 0.1420 0.1761 0.1420 0.1630 15,185 -0.01(-6.86%)
Oct 10, 2023 0.1800 0.1804 0.1700 0.1750 42,812 -0.01(-7.85%)
Oct 09, 2023 0.1700 0.1899 0.1700 0.1899 26,693 +0.02(+11.64%)
Oct 06, 2023 0.1760 0.1880 0.1701 0.1701 63,161 -0.00(-2.52%)
Oct 05, 2023 0.1800 0.1800 0.1734 0.1745 7,570 +0.00(+0.29%)
Oct 04, 2023 0.1590 0.1740 0.1569 0.1740 18,855 +0.02(+16.00%)
Oct 03, 2023 0.1552 0.1600 0.1500 0.1500 14,870 -0.01(-8.70%)
Oct 02, 2023 0.1700 0.1713 0.1643 0.1643 9,638 -0.01(-3.35%)
Sep 29, 2023 0.1540 0.1735 0.1510 0.1700 38,804 -0.01(-6.85%)
Sep 28, 2023 0.1900 0.1900 0.1570 0.1825 84,895 -0.01(-3.95%)
Sep 27, 2023 0.1850 0.1900 0.1818 0.1900 38,210 +0.02(+8.88%)
Sep 26, 2023 0.1800 0.1900 0.1725 0.1745 59,200 -0.01(-3.06%)
Sep 25, 2023 0.1790 0.1885 0.1790 0.1800 10,100 +0.00(+0.56%)
Sep 22, 2023 0.1905 0.1905 0.1790 0.1790 34,521 -0.01(-3.24%)
Sep 21, 2023 0.1850 0.1921 0.1850 0.1850 16,057 -0.01(-2.63%)
Sep 20, 2023 0.1934 0.1944 0.1862 0.1900 11,594 +0.00(+1.33%)
Sep 19, 2023 0.1870 0.1941 0.1850 0.1875 8,834 -0.00(-2.34%)
Sep 18, 2023 0.1965 0.1965 0.1900 0.1920 67,425 -0.00(-1.39%)
Sep 15, 2023 0.2071 0.2071 0.1770 0.1947 73,969 -0.01(-2.65%)
Sep 14, 2023 0.1850 0.2071 0.1850 0.2000 30,051 -0.01(-4.12%)
Sep 13, 2023 0.2000 0.2124 0.1967 0.2086 19,808 +0.01(+6.05%)
Sep 12, 2023 0.2200 0.2218 0.1967 0.1967 35,050 -0.02(-10.59%)
Sep 11, 2023 0.2200 0.2300 0.2200 0.2200 32,588 -0.01(-2.48%)
Sep 08, 2023 0.2200 0.2256 0.2200 0.2256 23,000 -0.00(-1.91%)
Sep 07, 2023 0.2238 0.2338 0.2176 0.2300 59,550 +0.01(+3.32%)
Sep 06, 2023 0.2252 0.2256 0.2226 0.2226 14,455 -0.01(-3.22%)
Sep 05, 2023 0.2050 0.2300 0.2000 0.2300 83,120 +0.03(+14.89%)
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.