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 30, 2023 0.2850 0.2999 0.2850 0.2900 8,303 -0.00(-0.21%)
Jun 29, 2023 0.2900 0.3250 0.2802 0.2906 27,210 +0.00(+1.61%)
Jun 28, 2023 0.2950 0.2950 0.2851 0.2860 25,505 -0.00(-0.28%)
Jun 27, 2023 0.2865 0.2868 0.2865 0.2868 15,501 +0.00(+1.06%)
Jun 26, 2023 0.2800 0.2838 0.2800 0.2838 17,850 +0.01(+4.34%)
Jun 23, 2023 0.2800 0.2891 0.2500 0.2720 32,245 -0.01(-3.00%)
Jun 22, 2023 0.2847 0.2847 0.2796 0.2804 38,056 -0.01(-4.66%)
Jun 21, 2023 0.2907 0.2981 0.2862 0.2941 21,688 -0.00(-0.17%)
Jun 20, 2023 0.2931 0.2975 0.2818 0.2946 38,938 -0.00(-1.41%)
Jun 16, 2023 0.2851 0.3022 0.2851 0.2988 800 +0.01(+4.92%)
Jun 15, 2023 0.2930 0.2993 0.2809 0.2848 59,976 -0.00(-0.42%)
Jun 14, 2023 0.3000 0.3040 0.2860 0.2860 170,800 -0.01(-3.21%)
Jun 13, 2023 0.2843 0.3000 0.2800 0.2955 3,124 +0.02(+7.26%)
Jun 12, 2023 0.3070 0.3070 0.2755 0.2755 29,669 -0.03(-8.81%)
Jun 09, 2023 0.3047 0.3047 0.2800 0.3021 34,117 -0.01(-4.49%)
Jun 08, 2023 0.2888 0.3222 0.2888 0.3163 43,855 +0.00(+0.57%)
Jun 07, 2023 0.2903 0.3146 0.2811 0.3145 96,351 +0.02(+6.57%)
Jun 06, 2023 0.2950 0.3000 0.2885 0.2951 73,880 +0.00(+0.37%)
Jun 05, 2023 0.2899 0.3000 0.2826 0.2940 92,530 +0.01(+4.78%)
Jun 02, 2023 0.2845 0.2877 0.2800 0.2806 120,901 -0.02(-5.74%)
Jun 01, 2023 0.2877 0.3070 0.2877 0.2977 38,123 +0.01(+4.09%)
May 31, 2023 0.2829 0.2930 0.2829 0.2860 20,651 +0.01(+3.03%)
May 30, 2023 0.2969 0.3070 0.2733 0.2776 210,147 -0.01(-1.80%)
May 26, 2023 0.2881 0.2881 0.2661 0.2827 76,948 -0.01(-1.84%)
May 25, 2023 0.2700 0.2953 0.2700 0.2880 55,975 +0.01(+2.49%)
May 24, 2023 0.2920 0.2920 0.2800 0.2810 61,700 -0.00(-0.14%)
May 23, 2023 0.2900 0.2900 0.2800 0.2814 78,323 -0.01(-3.63%)
May 22, 2023 0.2820 0.3000 0.2820 0.2920 26,758 -0.00(-0.07%)
May 19, 2023 0.2929 0.2978 0.2922 0.2922 8,278 +0.01(+3.62%)
May 18, 2023 0.2890 0.3000 0.2820 0.2820 91,810 -0.01(-4.54%)
May 17, 2023 0.2987 0.3068 0.2865 0.2954 71,310 -0.00(-1.53%)
May 16, 2023 0.2821 0.3110 0.2821 0.3000 80,383 +0.01(+1.83%)
May 15, 2023 0.3000 0.3245 0.2872 0.2946 74,549 -0.03(-9.21%)
May 12, 2023 0.3250 0.3294 0.3108 0.3245 43,721 -0.00(-0.15%)
May 11, 2023 0.3100 0.3400 0.3050 0.3250 54,600 -0.01(-3.01%)
May 10, 2023 0.3428 0.3450 0.3351 0.3351 17,443 +0.01(+2.95%)
May 09, 2023 0.3660 0.3660 0.3255 0.3255 121,423 -0.02(-7.00%)
May 08, 2023 0.3494 0.3500 0.3470 0.3500 7,000 +0.00(+0.81%)
May 05, 2023 0.3400 0.3474 0.3400 0.3472 58,490 +0.02(+5.21%)
May 04, 2023 0.3366 0.3432 0.3300 0.3300 92,510 -0.01(-2.02%)
May 03, 2023 0.3515 0.3546 0.3351 0.3368 38,401 -0.02(-4.86%)
May 02, 2023 0.3600 0.3690 0.3498 0.3540 30,851 -0.01(-2.75%)
May 01, 2023 0.3727 0.3727 0.3526 0.3640 129,615 +0.00(+1.36%)
Apr 28, 2023 0.3500 0.3591 0.3500 0.3591 15,119 +0.01(+2.37%)
Apr 27, 2023 0.3564 0.3570 0.3508 0.3508 36,701 -0.01(-1.57%)
Apr 26, 2023 0.3770 0.3770 0.3500 0.3564 26,186 -0.01(-3.68%)
Apr 25, 2023 0.3732 0.3732 0.3700 0.3700 30,163 -0.00(-0.38%)
Apr 24, 2023 0.3788 0.3798 0.3714 0.3714 15,887 -0.01(-1.38%)
Apr 21, 2023 0.3990 0.3990 0.3753 0.3766 23,547 -0.01(-2.18%)
Apr 20, 2023 0.3783 0.3896 0.3771 0.3850 197,286 +0.00(+0.79%)
Apr 19, 2023 0.3650 0.4000 0.3650 0.3820 16,327 -0.02(-4.50%)
Apr 18, 2023 0.4198 0.4198 0.3866 0.4000 11,657 -0.01(-1.36%)
Apr 17, 2023 0.3950 0.4100 0.3856 0.4055 17,816 +0.01(+1.43%)
Apr 14, 2023 0.3875 0.4100 0.3875 0.3998 39,908 +0.01(+3.07%)
Apr 13, 2023 0.4000 0.4100 0.3866 0.3879 17,822 -0.01(-2.54%)
Apr 12, 2023 0.3830 0.4200 0.3830 0.3980 53,061 -0.01(-2.38%)
Apr 11, 2023 0.4125 0.4125 0.3945 0.4077 56,832 +0.02(+4.51%)
Apr 10, 2023 0.3730 0.4366 0.3650 0.3901 177,934 +0.03(+6.88%)
Apr 06, 2023 0.3653 0.3780 0.3647 0.3650 58,049 +0.01(+3.08%)
Apr 05, 2023 0.3600 0.3670 0.3511 0.3541 10,209 -0.00(-0.06%)
Apr 04, 2023 0.3700 0.3769 0.3510 0.3543 18,015 -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.