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

Northern Graphite Corp (OP: NGPHF )

0.0866 -0.0014 (-1.59%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 3, 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 (%)
Oct 31, 2022 0.3454 0.3653 0.3310 0.3384 30,550 -0.01(-2.03%)
Oct 28, 2022 0.3220 0.3569 0.3220 0.3454 23,125 -0.01(-3.90%)
Oct 27, 2022 0.3750 0.3800 0.3381 0.3594 146,480 -0.01(-2.02%)
Oct 26, 2022 0.3800 0.3800 0.3584 0.3668 34,085 -0.00(-0.86%)
Oct 25, 2022 0.4000 0.4000 0.3700 0.3700 14,171 +0.00(+0.00%)
Oct 24, 2022 0.3550 0.3700 0.3550 0.3700 42,442 +0.02(+5.68%)
Oct 21, 2022 0.3530 0.3592 0.3426 0.3501 39,668 +0.00(+1.39%)
Oct 20, 2022 0.3240 0.3453 0.3240 0.3453 16,293 -0.00(-1.34%)
Oct 19, 2022 0.3190 0.3500 0.3190 0.3500 58,597 +0.01(+3.28%)
Oct 18, 2022 0.3489 0.3489 0.3210 0.3389 73,593 -0.01(-3.14%)
Oct 17, 2022 0.3200 0.3522 0.3200 0.3499 45,177 +0.00(+0.00%)
Oct 14, 2022 0.3664 0.3714 0.3464 0.3499 51,593 -0.01(-2.37%)
Oct 13, 2022 0.3614 0.3614 0.3584 0.3584 5,466 +0.00(+0.67%)
Oct 12, 2022 0.3699 0.3719 0.3560 0.3560 14,888 -0.01(-2.22%)
Oct 11, 2022 0.4030 0.4030 0.3551 0.3641 77,645 -0.01(-1.65%)
Oct 10, 2022 0.3880 0.4000 0.3652 0.3702 32,672 +0.00(+0.00%)
Oct 07, 2022 0.3623 0.3702 0.3623 0.3702 1,624 +0.01(+1.42%)
Oct 06, 2022 0.3800 0.3800 0.3630 0.3650 41,277 -0.01(-1.99%)
Oct 05, 2022 0.3700 0.3724 0.3639 0.3724 23,012 +0.01(+2.34%)
Oct 04, 2022 0.3695 0.3695 0.3639 0.3639 50,660 -0.01(-2.15%)
Oct 03, 2022 0.3689 0.3920 0.3600 0.3719 40,715 +0.01(+2.25%)
Sep 30, 2022 0.3542 0.3656 0.3528 0.3637 192,790 +0.01(+2.25%)
Sep 29, 2022 0.3679 0.3679 0.3388 0.3557 66,002 -0.01(-3.86%)
Sep 28, 2022 0.3700 0.3700 0.3700 0.3700 12,501 +0.01(+2.78%)
Sep 27, 2022 0.3610 0.3633 0.3588 0.3600 19,170 +0.01(+3.66%)
Sep 26, 2022 0.3462 0.3683 0.3462 0.3473 49,087 -0.03(-8.15%)
Sep 23, 2022 0.3714 0.3900 0.3553 0.3781 56,777 -0.01(-2.55%)
Sep 22, 2022 0.3900 0.4023 0.3824 0.3880 30,654 -0.02(-4.06%)
Sep 21, 2022 0.4052 0.4200 0.4044 0.4044 189,690 -0.02(-3.94%)
Sep 20, 2022 0.4294 0.4337 0.4136 0.4210 21,907 -0.01(-2.59%)
Sep 19, 2022 0.4251 0.4450 0.4000 0.4322 32,110 -0.03(-6.35%)
Sep 16, 2022 0.4698 0.4739 0.4500 0.4615 95,661 -0.01(-2.14%)
Sep 15, 2022 0.4944 0.5086 0.4520 0.4716 163,566 -0.01(-3.00%)
Sep 14, 2022 0.4500 0.4862 0.4500 0.4862 58,065 +0.04(+7.85%)
Sep 13, 2022 0.4594 0.4667 0.4377 0.4508 38,763 -0.00(-1.05%)
Sep 12, 2022 0.4498 0.4771 0.4447 0.4556 20,900 +0.01(+3.03%)
Sep 09, 2022 0.4573 0.4870 0.4422 0.4422 71,042 -0.00(-0.32%)
Sep 08, 2022 0.4436 0.4518 0.4436 0.4436 3,087 -0.00(-0.09%)
Sep 07, 2022 0.4566 0.4566 0.4377 0.4440 26,335 -0.02(-3.48%)
Sep 06, 2022 0.4650 0.4668 0.4555 0.4600 18,719 -0.01(-2.91%)
Sep 02, 2022 0.4641 0.4738 0.4631 0.4738 7,990 +0.03(+6.28%)
Sep 01, 2022 0.4813 0.4813 0.4457 0.4458 28,760 -0.03(-7.13%)
Aug 31, 2022 0.4700 0.4918 0.4700 0.4800 37,801 -0.01(-2.04%)
Aug 30, 2022 0.4690 0.5244 0.4690 0.4900 28,330 +0.01(+1.14%)
Aug 29, 2022 0.4876 0.4890 0.4654 0.4845 30,973 +0.00(+0.79%)
Aug 26, 2022 0.5670 0.5670 0.4807 0.4807 61,974 -0.04(-7.54%)
Aug 25, 2022 0.5000 0.5199 0.4793 0.5199 46,703 -0.02(-3.94%)
Aug 24, 2022 0.4513 0.5412 0.4513 0.5412 153,900 +0.08(+17.65%)
Aug 23, 2022 0.4100 0.4649 0.4000 0.4600 111,970 +0.03(+8.18%)
Aug 22, 2022 0.4040 0.4252 0.4040 0.4252 13,527 +0.01(+1.26%)
Aug 19, 2022 0.4143 0.4199 0.4052 0.4199 6,090 +0.02(+4.97%)
Aug 18, 2022 0.4335 0.5000 0.4000 0.4000 42,403 -0.01(-2.46%)
Aug 17, 2022 0.4130 0.4270 0.3923 0.4101 123,322 -0.01(-2.89%)
Aug 16, 2022 0.4200 0.4223 0.4100 0.4223 23,678 -0.01(-1.74%)
Aug 15, 2022 0.4200 0.4500 0.4140 0.4298 20,160 -0.01(-2.32%)
Aug 12, 2022 0.4400 0.4588 0.4201 0.4400 41,101 -0.02(-3.49%)
Aug 11, 2022 0.4500 0.4559 0.4480 0.4559 15,001 +0.01(+1.74%)
Aug 10, 2022 0.4308 0.4867 0.4200 0.4481 143,590 +0.03(+8.16%)
Aug 09, 2022 0.4000 0.4149 0.3852 0.4143 54,140 +0.03(+7.64%)
Aug 08, 2022 0.3537 0.3882 0.3537 0.3849 26,656 +0.03(+8.82%)
Aug 05, 2022 0.3644 0.3696 0.3507 0.3537 117,797 -0.01(-2.16%)
Aug 04, 2022 0.3600 0.3621 0.3550 0.3615 6,860 +0.00(+0.42%)
Aug 03, 2022 0.3718 0.3755 0.3500 0.3600 64,031 -0.01(-3.17%)
Aug 02, 2022 0.3700 0.3800 0.3630 0.3718 60,861 -0.01(-1.51%)
Aug 01, 2022 0.3500 0.3900 0.3500 0.3775 4,040 +0.00(+0.67%)
Jul 29, 2022 0.3620 0.3884 0.3553 0.3750 81,500 +0.00(+0.00%)
Jul 28, 2022 0.4150 0.4150 0.3675 0.3750 52,525 +0.01(+3.65%)
Jul 27, 2022 0.3510 0.3921 0.3510 0.3618 81,918 -0.03(-7.30%)
Jul 26, 2022 0.3888 0.3999 0.3850 0.3903 11,626 +0.01(+2.04%)
Jul 25, 2022 0.3800 0.3940 0.3700 0.3825 27,142 -0.00(-0.83%)
Jul 22, 2022 0.3600 0.3899 0.3600 0.3857 75,734 +0.01(+1.42%)
Jul 21, 2022 0.3885 0.3885 0.3803 0.3803 7,700 -0.00(-1.22%)
Jul 20, 2022 0.3884 0.3900 0.3850 0.3850 13,263 -0.00(-0.88%)
Jul 19, 2022 0.3850 0.3884 0.3820 0.3884 19,736 +0.01(+1.78%)
Jul 18, 2022 0.3786 0.3884 0.3699 0.3816 39,078 +0.00(+0.16%)
Jul 15, 2022 0.3862 0.3864 0.3750 0.3810 15,181 -0.01(-2.16%)
Jul 14, 2022 0.4039 0.4074 0.3894 0.3894 34,736 -0.01(-2.65%)
Jul 13, 2022 0.3998 0.4000 0.3929 0.4000 17,409 +0.02(+4.22%)
Jul 12, 2022 0.4000 0.4000 0.3799 0.3838 19,718 -0.02(-4.05%)
Jul 11, 2022 0.3900 0.4255 0.3900 0.4000 41,536 -0.01(-2.44%)
Jul 08, 2022 0.4354 0.4354 0.4011 0.4100 5,940 -0.01(-2.38%)
Jul 07, 2022 0.4248 0.4347 0.4200 0.4200 70,465 -0.00(-1.13%)
Jul 06, 2022 0.4656 0.4656 0.4096 0.4248 42,214 -0.03(-5.60%)
Jul 05, 2022 0.5000 0.5270 0.4161 0.4500 30,889 -0.04(-8.16%)
Jul 01, 2022 0.5000 0.5000 0.4400 0.4900 12,700 +0.02(+4.19%)
Jun 30, 2022 0.4600 0.5127 0.4600 0.4703 42,317 +0.01(+2.08%)
Jun 29, 2022 0.4580 0.5017 0.4500 0.4607 17,428 +0.02(+4.54%)
Jun 28, 2022 0.4880 0.4880 0.4340 0.4407 37,224 -0.01(-3.01%)
Jun 27, 2022 0.3822 0.4560 0.3822 0.4544 28,600 +0.07(+17.96%)
Jun 24, 2022 0.3747 0.4000 0.3747 0.3852 29,368 +0.02(+4.11%)
Jun 23, 2022 0.4099 0.4100 0.3432 0.3700 75,576 -0.04(-9.38%)
Jun 22, 2022 0.3860 0.4101 0.3833 0.4083 26,264 +0.03(+9.29%)
Jun 21, 2022 0.3570 0.4227 0.3250 0.3736 56,475 +0.04(+11.26%)
Jun 17, 2022 0.3230 0.3800 0.3230 0.3358 83,528 -0.02(-5.65%)
Jun 16, 2022 0.3705 0.3738 0.3442 0.3559 88,288 -0.03(-7.80%)
Jun 15, 2022 0.3906 0.3980 0.3760 0.3860 30,925 -0.00(-1.20%)
Jun 14, 2022 0.3790 0.3922 0.3768 0.3907 51,430 -0.00(-0.56%)
Jun 13, 2022 0.3855 0.4167 0.3500 0.3929 132,005 -0.05(-12.02%)
Jun 10, 2022 0.4700 0.4700 0.4300 0.4466 53,223 -0.02(-3.42%)
Jun 09, 2022 0.4650 0.4710 0.4624 0.4624 8,389 -0.02(-3.67%)
Jun 08, 2022 0.4910 0.4922 0.4700 0.4800 46,397 +0.01(+1.46%)
Jun 07, 2022 0.4900 0.5000 0.4731 0.4731 37,450 -0.02(-3.45%)
Jun 06, 2022 0.4710 0.5023 0.4401 0.4900 200,167 +0.01(+1.55%)
Jun 03, 2022 0.4967 0.5010 0.4825 0.4825 18,523 -0.01(-2.86%)
Jun 02, 2022 0.4990 0.5149 0.4801 0.4967 19,850 +0.00(+0.10%)
Jun 01, 2022 0.5128 0.5155 0.4950 0.4962 26,123 -0.01(-2.51%)
May 31, 2022 0.5130 0.5169 0.4980 0.5090 15,746 +0.02(+3.56%)
May 27, 2022 0.4952 0.5024 0.4811 0.4915 35,257 -0.01(-1.52%)
May 26, 2022 0.5157 0.5157 0.4800 0.4991 36,755 -0.00(-0.50%)
May 25, 2022 0.5063 0.5239 0.4864 0.5016 23,000 -0.00(-0.38%)
May 24, 2022 0.4957 0.5180 0.4841 0.5035 20,230 -0.06(-10.09%)
May 23, 2022 0.5110 0.5600 0.5110 0.5600 4,965 +0.06(+11.78%)
May 20, 2022 0.5100 0.5232 0.4975 0.5010 15,981 -0.01(-2.38%)
May 19, 2022 0.4805 0.5132 0.4805 0.5132 6,678 +0.01(+2.64%)
May 18, 2022 0.5482 0.5500 0.4923 0.5000 51,201 -0.04(-8.11%)
May 17, 2022 0.5200 0.5465 0.5200 0.5441 14,646 +0.01(+1.42%)
May 16, 2022 0.5418 0.5569 0.5300 0.5365 65,597 -0.00(-0.11%)
May 13, 2022 0.5400 0.5461 0.5230 0.5371 38,910 +0.00(+0.17%)
May 12, 2022 0.5200 0.5372 0.5000 0.5362 27,983 -0.01(-2.51%)
May 11, 2022 0.5700 0.5700 0.5400 0.5500 26,448 +0.00(+0.62%)
May 10, 2022 0.5250 0.5806 0.5250 0.5466 92,931 -0.02(-4.36%)
May 09, 2022 0.5764 0.5850 0.5651 0.5715 33,129 -0.02(-3.95%)
May 06, 2022 0.6163 0.6163 0.5800 0.5950 30,775 -0.00(-0.58%)
May 05, 2022 0.5750 0.6305 0.5750 0.5985 24,939 +0.00(+0.25%)
May 04, 2022 0.6000 0.6099 0.5815 0.5970 49,771 +0.00(+0.27%)
May 03, 2022 0.6300 0.6300 0.5949 0.5954 55,803 -0.01(-1.75%)
May 02, 2022 0.6250 0.6400 0.5964 0.6060 121,051 -0.01(-1.97%)
Apr 29, 2022 0.5800 0.6196 0.5777 0.6182 41,025 +0.03(+4.92%)
Apr 28, 2022 0.6030 0.6030 0.5635 0.5892 57,459 +0.00(+0.10%)
Apr 27, 2022 0.5490 0.5948 0.5490 0.5886 37,134 -0.01(-1.04%)
Apr 26, 2022 0.6288 0.6341 0.5890 0.5948 93,917 +0.01(+1.21%)
Apr 25, 2022 0.5981 0.5999 0.5701 0.5877 77,926 -0.01(-1.23%)
Apr 22, 2022 0.6339 0.6339 0.5900 0.5950 43,018 +0.00(+0.80%)
Apr 21, 2022 0.6140 0.6144 0.5800 0.5903 36,979 -0.03(-4.79%)
Apr 20, 2022 0.6200 0.6293 0.6055 0.6200 46,448 +0.01(+0.86%)
Apr 19, 2022 0.6300 0.6355 0.6100 0.6147 21,186 +0.00(+0.77%)
Apr 18, 2022 0.6150 0.6390 0.6100 0.6100 15,488 +0.01(+1.53%)
Apr 14, 2022 0.6180 0.6180 0.6008 0.6008 1,743 -0.02(-3.10%)
Apr 13, 2022 0.5700 0.6321 0.5700 0.6200 39,079 +0.02(+3.33%)
Apr 12, 2022 0.6026 0.6500 0.6000 0.6000 18,100 +0.01(+1.39%)
Apr 11, 2022 0.6100 0.6258 0.5880 0.5918 41,224 -0.02(-2.97%)
Apr 08, 2022 0.6375 0.6375 0.6000 0.6099 46,990 +0.01(+1.65%)
Apr 07, 2022 0.6302 0.6318 0.6000 0.6000 46,216 -0.03(-5.11%)
Apr 06, 2022 0.6444 0.6444 0.6205 0.6323 39,413 -0.03(-3.93%)
Apr 05, 2022 0.6898 0.6898 0.6481 0.6582 93,113 -0.01(-1.51%)
Apr 04, 2022 0.5940 0.6901 0.5940 0.6683 127,634 +0.04(+6.08%)
Apr 01, 2022 0.6300 0.6527 0.6134 0.6300 56,967 +0.00(+0.00%)
Mar 31, 2022 0.6128 0.6642 0.5979 0.6300 249,708 +0.04(+5.94%)
Mar 30, 2022 0.5290 0.6000 0.5290 0.5947 139,005 +0.05(+9.99%)
Mar 29, 2022 0.5399 0.5680 0.5393 0.5407 84,190 +0.02(+4.46%)
Mar 28, 2022 0.5190 0.5747 0.5176 0.5176 128,504 -0.06(-9.94%)
Mar 25, 2022 0.5798 0.5798 0.5461 0.5747 68,129 -0.00(-0.47%)
Mar 24, 2022 0.5500 0.5774 0.5500 0.5774 32,235 +0.02(+3.38%)
Mar 23, 2022 0.5610 0.5779 0.5292 0.5585 47,895 +0.02(+2.91%)
Mar 22, 2022 0.5592 0.5600 0.5355 0.5427 21,724 -0.01(-0.97%)
Mar 21, 2022 0.5810 0.5810 0.5300 0.5480 34,717 +0.02(+4.26%)
Mar 18, 2022 0.5500 0.5500 0.5106 0.5256 14,343 -0.02(-3.31%)
Mar 17, 2022 0.5256 0.5498 0.5095 0.5436 17,657 +0.03(+5.86%)
Mar 16, 2022 0.4788 0.5156 0.4788 0.5135 48,058 -0.00(-0.29%)
Mar 15, 2022 0.6100 0.6100 0.4800 0.5150 260,811 -0.04(-7.37%)
Mar 14, 2022 0.5449 0.5560 0.5280 0.5560 43,691 +0.03(+6.41%)
Mar 11, 2022 0.5507 0.5590 0.5224 0.5225 78,799 -0.02(-3.24%)
Mar 10, 2022 0.5140 0.5503 0.5140 0.5400 32,803 +0.03(+5.88%)
Mar 09, 2022 0.4873 0.5211 0.4873 0.5100 84,872 +0.01(+2.74%)
Mar 08, 2022 0.5180 0.5191 0.4850 0.4964 141,739 -0.02(-4.08%)
Mar 07, 2022 0.5460 0.5460 0.5000 0.5175 27,344 +0.01(+1.00%)
Mar 04, 2022 0.5594 0.5596 0.5124 0.5124 27,485 -0.02(-3.76%)
Mar 03, 2022 0.5500 0.5600 0.5300 0.5324 37,310 -0.01(-1.70%)
Mar 02, 2022 0.5556 0.5636 0.5416 0.5416 57,313 -0.01(-1.53%)
Mar 01, 2022 0.5696 0.5700 0.5389 0.5500 64,395 -0.01(-1.79%)
Feb 28, 2022 0.5170 0.5830 0.5170 0.5600 27,418 +0.03(+5.12%)
Feb 25, 2022 0.5407 0.5790 0.5120 0.5327 107,288 -0.01(-2.27%)
Feb 24, 2022 0.5300 0.5739 0.4800 0.5451 57,964 -0.01(-1.52%)
Feb 23, 2022 0.6000 0.6110 0.5463 0.5535 24,360 +0.00(+0.58%)
Feb 22, 2022 0.5920 0.5920 0.5250 0.5503 69,772 -0.04(-7.25%)
Feb 18, 2022 0.5933 0 -0.01(-1.12%)
Feb 17, 2022 0.6510 0.6510 0.6000 0.6000 82,017 -0.00(-0.53%)
Feb 16, 2022 0.6010 0.6600 0.6010 0.6032 24,732 -0.02(-3.24%)
Feb 15, 2022 0.5990 0.6325 0.5990 0.6234 40,375 +0.02(+2.53%)
Feb 14, 2022 0.6050 0.6810 0.6050 0.6080 78,973 -0.05(-6.92%)
Feb 11, 2022 0.6400 0.6695 0.5930 0.6532 69,900 +0.01(+2.27%)
Feb 10, 2022 0.6434 0.6700 0.6387 0.6387 38,892 -0.03(-3.90%)
Feb 09, 2022 0.6503 0.6646 0.6301 0.6646 52,375 +0.01(+2.25%)
Feb 08, 2022 0.6300 0.6500 0.6300 0.6500 38,733 +0.02(+3.95%)
Feb 07, 2022 0.6700 0.6700 0.6253 0.6253 89,952 -0.05(-8.04%)
Feb 04, 2022 0.7000 0.7000 0.6210 0.6800 44,469 +0.06(+9.50%)
Feb 03, 2022 0.6200 0.6210 42,402 -0.07(-10.00%)
Feb 02, 2022 0.7000 0.7000 0.5600 0.6900 205,495 +0.04(+6.10%)
Feb 01, 2022 0.6000 0.7000 0.5600 0.6503 512,037 +0.09(+15.88%)
Jan 31, 2022 0.5471 0.7039 0.4500 0.5612 263,575 +0.01(+2.07%)
Jan 28, 2022 0.5640 0.6500 0.5100 0.5498 71,534 +0.05(+10.09%)
Jan 27, 2022 0.5600 0.7700 0.4300 0.4994 731,986 -0.14(-21.97%)
Dec 01, 2021 0.6400 0 -0.01(-1.39%)
Nov 30, 2021 0.6850 0.6985 0.6400 0.6490 118,382 -0.03(-4.52%)
Nov 29, 2021 0.6727 0.6939 0.6392 0.6797 89,930 +0.07(+12.24%)
Nov 26, 2021 0.6550 0.6610 0.5820 0.6056 133,182 -0.05(-7.82%)
Nov 24, 2021 0.7012 0.7181 0.6500 0.6570 48,857 -0.04(-5.28%)
Nov 23, 2021 0.6631 0.7247 0.6445 0.6936 200,368 +0.05(+7.32%)
Nov 22, 2021 0.5253 0.6984 0.5100 0.6463 423,261 +0.11(+19.93%)
Nov 19, 2021 0.5720 0.5720 0.5380 0.5389 146,391 -0.02(-3.94%)
Nov 18, 2021 0.5970 0.5970 0.5518 0.5610 42,322 +0.01(+1.52%)
Nov 17, 2021 0.6015 0.6230 0.5300 0.5526 52,222 +0.02(+2.85%)
Nov 16, 2021 0.5300 0.5847 0.5106 0.5373 91,637 +0.02(+4.33%)
Nov 15, 2021 0.5800 0.5814 0.5112 0.5150 112,618 -0.06(-10.26%)
Nov 12, 2021 0.6500 0.6500 0.5718 0.5739 120,238 -0.06(-9.62%)
Nov 11, 2021 0.5269 0.6400 0.5128 0.6350 824,527 +0.11(+22.12%)
Nov 10, 2021 0.4730 0.5200 365,155 +0.05(+11.40%)
Nov 09, 2021 0.4406 0.4700 0.4406 0.4668 152,554 +0.01(+2.14%)
Nov 08, 2021 0.4400 0.4570 0.4303 0.4570 61,888 +0.02(+3.82%)
Nov 05, 2021 0.4300 0.4501 0.4300 0.4402 34,686 +0.00(+0.94%)
Nov 04, 2021 0.4000 0.4425 0.4000 0.4361 17,136 +0.01(+1.99%)
Nov 03, 2021 0.4400 0.4400 0.4276 0.4276 16,094 -0.02(-3.54%)
Nov 02, 2021 0.4080 0.4604 0.4080 0.4433 137,365 +0.01(+3.09%)
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.