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 (%)
Jun 29, 2018 0.3000 0.3319 0.2864 0.3135 37,230 +0.01(+3.92%)
Jun 28, 2018 0.2950 0.3300 0.2877 0.3017 66,810 +0.00(+0.56%)
Jun 27, 2018 0.3100 0.3189 0.2966 0.3000 66,055 -0.02(-5.51%)
Jun 26, 2018 0.3199 0.3334 0.3050 0.3175 105,744 -0.01(-2.07%)
Jun 25, 2018 0.2500 0.3261 0.2500 0.3242 376,824 +0.09(+36.62%)
Jun 22, 2018 0.2504 0.2573 0.2373 0.2373 21,691 -0.01(-3.65%)
Jun 21, 2018 0.2500 0.2577 0.2402 0.2463 64,607 +0.01(+4.81%)
Jun 20, 2018 0.2700 0.2729 0.2350 0.2350 162,386 -0.04(-15.04%)
Jun 19, 2018 0.2750 0.2888 0.2700 0.2766 133,847 -0.00(-1.21%)
Jun 18, 2018 0.3000 0.3240 0.2700 0.2800 59,996 -0.02(-6.64%)
Jun 15, 2018 0.3204 0.2922 0.2999 30,721 -0.01(-3.26%)
Jun 14, 2018 0.3096 0.3221 0.3056 0.3100 6,400 -0.01(-3.43%)
Jun 13, 2018 0.3079 0.3220 0.3078 0.3210 51,000 +0.00(+0.78%)
Jun 12, 2018 0.3240 0.3300 0.3047 0.3185 20,500 -0.01(-1.79%)
Jun 11, 2018 0.3279 0.3332 0.3156 0.3243 103,925 -0.01(-1.73%)
Jun 08, 2018 0.3178 0.3300 0.3079 0.3300 77,313 +0.04(+13.79%)
Jun 07, 2018 0.2820 0.3101 0.2820 0.2900 47,550 -0.01(-3.65%)
Jun 06, 2018 0.3280 0.3280 0.3000 0.3010 32,674 -0.02(-5.94%)
Jun 05, 2018 0.3400 0.3400 0.2973 0.3200 88,364 -0.01(-3.18%)
Jun 04, 2018 0.2688 0.3425 0.2686 0.3305 313,254 +0.09(+36.01%)
Jun 01, 2018 0.2467 0.2575 0.2373 0.2430 12,409 -0.00(-0.82%)
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%)
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.