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

Northern Graphite Corp (OP: NGPHF )

0.0895 -0.0031 (-3.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2021 0.3817 0.3817 0.3747 0.3800 22,948 +0.00(+0.21%)
Jun 29, 2021 0.3900 0.3900 0.3714 0.3792 32,316 -0.01(-2.77%)
Jun 28, 2021 0.3879 0.4025 0.3736 0.3900 37,384 +0.02(+4.00%)
Jun 25, 2021 0.3822 0.4008 0.3706 0.3750 123,682 -0.02(-5.35%)
Jun 24, 2021 0.3678 0.4152 0.3400 0.3962 396,712 +0.03(+7.08%)
Jun 23, 2021 0.3488 0.3700 0.3427 0.3700 130,739 +0.02(+6.02%)
Jun 22, 2021 0.3629 0.3629 0.3338 0.3490 97,890 -0.00(-0.57%)
Jun 21, 2021 0.3359 0.3849 0.3359 0.3510 23,663 -0.00(-0.93%)
Jun 18, 2021 0.3600 0.3605 0.3427 0.3543 40,066 -0.01(-1.99%)
Jun 17, 2021 0.3780 0.3780 0.3451 0.3615 34,918 -0.01(-2.59%)
Jun 16, 2021 0.3655 0.3888 0.3655 0.3711 61,864 +0.02(+5.34%)
Jun 15, 2021 0.3636 0.3796 0.3445 0.3523 942,974 -0.03(-7.04%)
Jun 14, 2021 0.3913 0.4037 0.3541 0.3790 175,315 -0.04(-9.78%)
Jun 11, 2021 0.4056 0.4201 0.3943 0.4201 38,138 +0.02(+5.02%)
Jun 10, 2021 0.3832 0.4140 0.3832 0.4000 58,773 +0.01(+3.23%)
Jun 09, 2021 0.4201 0.4306 0.3795 0.3875 144,446 -0.04(-9.72%)
Jun 08, 2021 0.4200 0.4645 0.4200 0.4292 146,134 +0.01(+2.65%)
Jun 07, 2021 0.4195 0.4306 0.4030 0.4181 70,504 -0.00(-0.33%)
Jun 04, 2021 0.4124 0.4195 0.4100 0.4195 9,810 +0.01(+1.57%)
Jun 03, 2021 0.4126 0.4200 0.3885 0.4130 34,595 -0.01(-1.55%)
Jun 02, 2021 0.3770 0.4195 0.3770 0.4195 113,333 +0.02(+5.75%)
Jun 01, 2021 0.4000 0.4100 0.3910 0.3967 79,343 +0.00(+0.05%)
May 28, 2021 0.3840 0.3974 0.3840 0.3965 50,020 +0.01(+1.28%)
May 27, 2021 0.4000 0.4000 0.3777 0.3915 53,074 +0.01(+3.03%)
May 26, 2021 0.3800 0.4000 0.3751 0.3800 110,262 -0.01(-2.79%)
May 25, 2021 0.3790 0.3909 0.3722 0.3909 108,943 +0.03(+7.04%)
May 24, 2021 0.3574 0.3788 0.3511 0.3652 36,421 -0.02(-4.15%)
May 21, 2021 0.3710 0.3837 0.3644 0.3810 38,426 +0.01(+3.65%)
May 20, 2021 0.3737 0.3815 0.3518 0.3676 16,519 +0.01(+3.84%)
May 19, 2021 0.3641 0.3701 0.3540 0.3540 18,643 -0.02(-5.35%)
May 18, 2021 0.3600 0.3740 0.3600 0.3740 15,717 +0.00(+1.08%)
May 17, 2021 0.3500 0.3724 0.3500 0.3700 44,925 +0.01(+1.37%)
May 14, 2021 0.3723 0.3845 0.3650 0.3650 27,763 +0.01(+2.24%)
May 13, 2021 0.3350 0.3828 0.3350 0.3570 126,253 -0.00(-0.36%)
May 12, 2021 0.3580 0.3722 0.3440 0.3583 21,040 -0.01(-3.16%)
May 11, 2021 0.3473 0.3703 0.3473 0.3700 27,989 +0.01(+4.05%)
May 10, 2021 0.3722 0.3761 0.3473 0.3556 102,399 -0.02(-4.46%)
May 07, 2021 0.3885 0.3885 0.3510 0.3722 25,053 -0.01(-3.67%)
May 06, 2021 0.3692 0.3864 0.3595 0.3864 15,410 +0.02(+5.60%)
May 05, 2021 0.3589 0.3825 0.3589 0.3659 41,116 +0.00(+0.11%)
May 04, 2021 0.3824 0.3824 0.3330 0.3655 143,084 -0.01(-2.25%)
May 03, 2021 0.4035 0.4035 0.3737 0.3739 44,868 -0.01(-2.25%)
Apr 30, 2021 0.3600 0.3858 0.3557 0.3825 138,900 +0.02(+6.72%)
Apr 29, 2021 0.3425 0.3696 0.3425 0.3584 122,739 +0.02(+4.64%)
Apr 28, 2021 0.3301 0.3425 0.3301 0.3425 24,905 +0.00(+0.74%)
Apr 27, 2021 0.3485 0.3512 0.3305 0.3400 45,905 -0.00(-0.79%)
Apr 26, 2021 0.3690 0.3690 0.3292 0.3427 42,351 +0.01(+4.23%)
Apr 23, 2021 0.3175 0.3449 0.3119 0.3288 35,300 +0.01(+4.31%)
Apr 22, 2021 0.3376 0.3528 0.3140 0.3152 95,489 -0.01(-3.64%)
Apr 21, 2021 0.3147 0.3500 0.3061 0.3271 98,773 +0.01(+3.19%)
Apr 20, 2021 0.3000 0.3316 0.3000 0.3170 95,105 -0.00(-0.94%)
Apr 19, 2021 0.3200 0.3200 0.3076 0.3200 19,221 -0.01(-2.79%)
Apr 16, 2021 0.3107 0.3292 0.3060 0.3292 25,800 +0.01(+4.31%)
Apr 15, 2021 0.3020 0.3248 0.3000 0.3156 109,175 -0.01(-3.60%)
Apr 14, 2021 0.2820 0.3300 0.2820 0.3274 16,623 +0.02(+6.71%)
Apr 13, 2021 0.2985 0.3440 0.2900 0.3068 219,800 -0.01(-2.23%)
Apr 12, 2021 0.3100 0.3351 0.3078 0.3138 102,492 +0.00(+0.90%)
Apr 09, 2021 0.3207 0.3251 0.3100 0.3110 37,700 +0.00(+0.29%)
Apr 08, 2021 0.3000 0.3221 0.3000 0.3101 29,033 -0.01(-2.05%)
Apr 07, 2021 0.3100 0.3566 0.3020 0.3166 155,545 +0.01(+3.84%)
Apr 06, 2021 0.3000 0.3076 0.3000 0.3049 82,611 -0.01(-1.65%)
Apr 05, 2021 0.2900 0.3261 0.2900 0.3100 52,118 -0.00(-0.80%)
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.