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

Northern Graphite Corp (OP: NGPHF )

0.0926 +0.0059 (+6.81%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 16, 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 (%)
May 31, 2018 0.2686 0.2686 0.2333 0.2450 107,395 -0.01(-3.28%)
May 30, 2018 0.2320 0.2680 0.2300 0.2533 68,571 +0.00(+1.97%)
May 29, 2018 0.2250 0.2509 0.2250 0.2484 41,625 +0.01(+5.70%)
May 25, 2018 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
May 24, 2018 0.2450 0.2519 0.2295 0.2300 26,699 -0.01(-6.12%)
May 23, 2018 0.2399 0.2450 0.2323 0.2450 36,417 +0.01(+6.01%)
May 22, 2018 0.2560 0.2561 0.2311 0.2311 42,500 -0.02(-9.76%)
May 21, 2018 0.2749 0.2760 0.2310 0.2561 30,330 -0.00(-0.81%)
May 18, 2018 0.2380 0.2590 0.2380 0.2582 31,114 +0.01(+1.97%)
May 17, 2018 0.2419 0.2532 0.2295 0.2532 16,265 +0.02(+9.73%)
May 16, 2018 0.2526 0.2526 0.2283 0.2308 33,680 -0.02(-7.70%)
May 15, 2018 0.2319 0.2500 0.2295 0.2500 57,960 +0.02(+6.56%)
May 14, 2018 0.2335 0.2537 0.2237 0.2346 20,371 -0.01(-3.69%)
May 11, 2018 0.2466 0.2534 0.2292 0.2436 42,617 -0.00(-0.16%)
May 10, 2018 0.2680 0.2680 0.2398 0.2440 73,976 -0.01(-5.39%)
May 09, 2018 0.2695 0.2769 0.2480 0.2579 53,250 +0.02(+7.46%)
May 08, 2018 0.2250 0.2815 0.2102 0.2400 191,903 +0.02(+9.04%)
May 07, 2018 0.2250 0.2250 0.2120 0.2201 66,150 +0.00(+1.10%)
May 04, 2018 0.2250 0.2250 0.2175 0.2177 9,550 +0.00(+1.21%)
May 03, 2018 0.2200 0.2250 0.2151 0.2151 20,083 +0.00(+2.14%)
May 02, 2018 0.2248 0.2250 0.2106 0.2106 21,740 -0.01(-6.40%)
May 01, 2018 0.2250 0.2250 0.2225 0.2250 48,732 +0.00(+0.00%)
Apr 30, 2018 0.2250 0.2250 0.2200 0.2250 29,283 -0.01(-2.17%)
Apr 27, 2018 0.2127 0.2300 0.2127 0.2300 22,471 +0.00(+0.97%)
Apr 26, 2018 0.2440 0.2440 0.2200 0.2278 47,100 +0.00(+0.33%)
Apr 25, 2018 0.2273 0.2300 0.2213 0.2271 17,900 +0.00(+0.85%)
Apr 24, 2018 0.2336 0.2389 0.2229 0.2251 27,000 -0.00(-0.56%)
Apr 23, 2018 0.2320 0.2500 0.2264 0.2264 44,062 -0.02(-9.31%)
Apr 20, 2018 0.2580 0.2600 0.2411 0.2496 35,461 -0.01(-5.44%)
Apr 19, 2018 0.2600 0.2689 0.2580 0.2640 104,337 +0.00(+0.07%)
Apr 18, 2018 0.2843 0.2900 0.2612 0.2638 47,366 -0.02(-7.77%)
Apr 17, 2018 0.2823 0.2898 0.2731 0.2860 62,851 +0.01(+2.16%)
Apr 16, 2018 0.2600 0.2824 0.2543 0.2800 94,321 +0.02(+8.15%)
Apr 13, 2018 0.2565 0.2651 0.2481 0.2589 72,650 +0.02(+6.90%)
Apr 12, 2018 0.2615 0.2615 0.2341 0.2422 56,205 -0.02(-6.31%)
Apr 11, 2018 0.2300 0.2736 0.2300 0.2585 50,352 +0.01(+3.82%)
Apr 10, 2018 0.2110 0.2600 0.2110 0.2490 218,550 +0.05(+25.95%)
Apr 09, 2018 0.1980 0.2062 0.1977 0.1977 279,351 -0.02(-8.89%)
Apr 06, 2018 0.2078 0.2195 0.2020 0.2170 201,984 +0.00(+1.31%)
Apr 05, 2018 0.2090 0.2195 0.2000 0.2142 303,841 -0.01(-2.41%)
Apr 04, 2018 0.2395 0.2629 0.1910 0.2195 900,737 -0.02(-10.08%)
Apr 03, 2018 0.2565 0.2606 0.2411 0.2441 94,358 -0.02(-6.12%)
Apr 02, 2018 0.2850 0.2880 0.2559 0.2600 85,666 -0.02(-8.77%)
Mar 29, 2018 0.2850 0.2850 0.2850 0 +0.01(+4.32%)
Mar 28, 2018 0.3000 0.3000 0.2636 0.2732 90,905 -0.00(-0.69%)
Mar 27, 2018 0.2500 0.2778 0.2500 0.2751 66,351 +0.02(+8.61%)
Mar 26, 2018 0.2878 0.2900 0.2430 0.2533 284,572 -0.04(-14.14%)
Mar 23, 2018 0.2880 0.3100 0.2880 0.2950 63,084 -0.00(-1.34%)
Mar 22, 2018 0.3060 0.3123 0.2950 0.2990 78,176 -0.00(-0.66%)
Mar 21, 2018 0.3000 0.3191 0.3000 0.3010 60,185 +0.00(+0.35%)
Mar 20, 2018 0.3063 0.3206 0.2955 0.3000 63,028 -0.01(-2.09%)
Mar 19, 2018 0.3300 0.3488 0.3000 0.3063 97,902 -0.02(-7.17%)
Mar 16, 2018 0.3306 0.3400 0.3284 0.3300 52,818 -0.00(-0.03%)
Mar 15, 2018 0.3453 0.3453 0.3301 0.3301 39,510 -0.02(-4.82%)
Mar 14, 2018 0.3360 0.3599 0.3360 0.3468 10,615 -0.00(-0.91%)
Mar 13, 2018 0.3637 0.3637 0.3384 0.3500 47,445 -0.02(-4.14%)
Mar 12, 2018 0.3400 0.3692 0.3400 0.3651 69,503 +0.03(+7.38%)
Mar 09, 2018 0.3612 0.3638 0.3400 0.3400 73,747 -0.01(-3.08%)
Mar 08, 2018 0.3400 0.3514 0.3400 0.3508 42,555 -0.00(-0.90%)
Mar 07, 2018 0.3670 0.3850 0.3500 0.3540 87,165 -0.02(-4.58%)
Mar 06, 2018 0.3653 0.3860 0.3535 0.3710 169,798 +0.02(+7.16%)
Mar 05, 2018 0.3586 0.3700 0.3440 0.3462 134,476 -0.01(-3.90%)
Mar 02, 2018 0.3649 0.3830 0.3600 0.3603 85,550 -0.02(-4.57%)
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.