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 (%)
Mar 31, 2023 0.3853 0.3968 0.3657 0.3855 37,729 -0.00(-1.05%)
Mar 30, 2023 0.3802 0.3999 0.3780 0.3896 46,449 -0.00(-1.02%)
Mar 29, 2023 0.3800 0.3936 0.3800 0.3936 45,795 +0.01(+3.58%)
Mar 28, 2023 0.3646 0.3919 0.3646 0.3800 10,660 +0.00(+0.40%)
Mar 27, 2023 0.3896 0.3940 0.3638 0.3785 65,803 -0.01(-2.72%)
Mar 24, 2023 0.3450 0.3891 0.3450 0.3891 299,606 +0.03(+9.11%)
Mar 23, 2023 0.3405 0.3566 0.3373 0.3566 55,444 +0.03(+7.67%)
Mar 22, 2023 0.3550 0.3640 0.3200 0.3312 36,629 +0.01(+2.54%)
Mar 21, 2023 0.3210 0.3348 0.3210 0.3230 126,285 +0.00(+0.40%)
Mar 20, 2023 0.3200 0.3400 0.3200 0.3217 56,191 -0.01(-2.66%)
Mar 17, 2023 0.3150 0.3305 0.3150 0.3305 38,841 +0.01(+2.45%)
Mar 16, 2023 0.3200 0.3228 0.3150 0.3226 43,093 +0.00(+0.06%)
Mar 15, 2023 0.3315 0.3348 0.3200 0.3224 42,305 -0.01(-2.01%)
Mar 14, 2023 0.3001 0.3393 0.3000 0.3290 83,767 -0.01(-2.92%)
Mar 13, 2023 0.3395 0.3414 0.3150 0.3389 55,937 +0.00(+0.27%)
Mar 10, 2023 0.3350 0.3582 0.3350 0.3380 34,040 -0.00(-1.00%)
Mar 09, 2023 0.3500 0.3509 0.3355 0.3414 176,452 -0.00(-1.04%)
Mar 08, 2023 0.3470 0.3584 0.3421 0.3450 170,012 -0.00(-0.58%)
Mar 07, 2023 0.3400 0.3597 0.3400 0.3470 49,635 -0.01(-3.61%)
Mar 06, 2023 0.3670 0.3757 0.3600 0.3600 42,115 -0.01(-2.73%)
Mar 03, 2023 0.3691 0.3758 0.3658 0.3701 44,638 +0.01(+3.41%)
Mar 02, 2023 0.3633 0.3704 0.3569 0.3579 33,573 +0.00(+0.34%)
Mar 01, 2023 0.3567 0.3644 0.3567 0.3567 16,181 +0.01(+1.91%)
Feb 28, 2023 0.3880 0.3880 0.3500 0.3500 39,912 -0.01(-2.75%)
Feb 27, 2023 0.3784 0.3789 0.3490 0.3599 27,135 -0.01(-2.73%)
Feb 24, 2023 0.3699 0.3745 0.3596 0.3700 33,662 -0.00(-0.32%)
Feb 23, 2023 0.3716 0.3716 0.3511 0.3712 78,160 +0.00(+0.32%)
Feb 22, 2023 0.4060 0.4060 0.3700 0.3700 81,678 -0.02(-4.17%)
Feb 21, 2023 0.3946 0.3976 0.3800 0.3861 55,278 -0.01(-1.86%)
Feb 17, 2023 0.4001 0.4001 0.3934 0.3934 94,293 -0.01(-2.65%)
Feb 16, 2023 0.3952 0.4118 0.3952 0.4041 61,453 +0.01(+1.79%)
Feb 15, 2023 0.4040 0.4062 0.3938 0.3970 92,484 -0.02(-3.94%)
Feb 14, 2023 0.4227 0.4295 0.3950 0.4133 67,030 -0.01(-1.34%)
Feb 13, 2023 0.4380 0.4380 0.4045 0.4189 106,175 -0.00(-0.26%)
Feb 10, 2023 0.4153 0.4267 0.4100 0.4200 193,011 +0.01(+3.42%)
Feb 09, 2023 0.4198 0.4275 0.4061 0.4061 218,936 -0.01(-1.58%)
Feb 08, 2023 0.4339 0.4422 0.4116 0.4126 103,525 -0.01(-3.03%)
Feb 07, 2023 0.4490 0.4490 0.4200 0.4255 198,709 -0.02(-5.30%)
Feb 06, 2023 0.4816 0.4900 0.4436 0.4493 140,359 -0.03(-6.30%)
Feb 03, 2023 0.4731 0.4823 0.4640 0.4795 90,859 +0.03(+6.53%)
Feb 02, 2023 0.4390 0.4610 0.4300 0.4501 39,928 +0.00(+0.33%)
Feb 01, 2023 0.4230 0.4613 0.4230 0.4486 32,130 -0.01(-1.10%)
Jan 31, 2023 0.4400 0.4541 0.4322 0.4536 100,000 +0.02(+3.70%)
Jan 30, 2023 0.4759 0.4759 0.4290 0.4374 49,965 -0.03(-6.94%)
Jan 27, 2023 0.4800 0.4800 0.4549 0.4700 74,523 +0.01(+2.22%)
Jan 26, 2023 0.4676 0.4745 0.4391 0.4598 59,425 -0.01(-1.52%)
Jan 25, 2023 0.4346 0.4800 0.4300 0.4669 108,785 +0.05(+10.96%)
Jan 24, 2023 0.4346 0.4443 0.4200 0.4208 97,099 -0.00(-1.08%)
Jan 23, 2023 0.4127 0.4346 0.4050 0.4254 65,341 +0.02(+4.01%)
Jan 20, 2023 0.4123 0.4135 0.3997 0.4090 61,359 +0.00(+0.37%)
Jan 19, 2023 0.4284 0.4349 0.4071 0.4075 39,300 -0.01(-1.81%)
Jan 18, 2023 0.4536 0.4536 0.4150 0.4150 91,032 -0.04(-7.80%)
Jan 17, 2023 0.4582 0.4582 0.4257 0.4501 23,613 -0.01(-1.62%)
Jan 13, 2023 0.5300 0.5300 0.4575 0.4575 53,600 -0.04(-8.50%)
Jan 12, 2023 0.4610 0.5257 0.4310 0.5000 86,918 +0.07(+14.94%)
Jan 11, 2023 0.4535 0.4539 0.4200 0.4350 98,812 -0.00(-0.02%)
Jan 10, 2023 0.3705 0.4419 0.3705 0.4351 149,873 +0.08(+20.86%)
Jan 09, 2023 0.3500 0.3698 0.3500 0.3600 40,050 +0.00(+0.98%)
Jan 06, 2023 0.3437 0.3565 0.3437 0.3565 45,502 +0.01(+3.33%)
Jan 05, 2023 0.3565 0.3565 0.3427 0.3450 35,500 -0.01(-2.57%)
Jan 04, 2023 0.3599 0.3605 0.3415 0.3541 112,667 +0.02(+4.64%)
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.