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 (%)
Sep 28, 2018 0.2079 0.2087 0.2026 0.2031 66,000 -0.00(-1.88%)
Sep 27, 2018 0.2070 0.2166 0.2070 0.2070 11,100 -0.00(-1.38%)
Sep 26, 2018 0.1950 0.2175 0.1950 0.2099 16,685 -0.01(-2.96%)
Sep 25, 2018 0.2070 0.2163 0.2070 0.2163 9,639 +0.01(+5.51%)
Sep 24, 2018 0.2051 0.2144 0.2050 0.2050 25,525 -0.01(-2.38%)
Sep 21, 2018 0.2100 0.2100 0.2058 0.2100 6,300 +0.00(+0.33%)
Sep 20, 2018 0.1915 0.2230 0.1915 0.2093 49,250 +0.02(+7.83%)
Sep 19, 2018 0.2099 0.2099 0.1941 0.1941 59,855 -0.02(-7.57%)
Sep 18, 2018 0.2076 0.2100 0.2076 0.2100 4,700 +0.00(+1.89%)
Sep 17, 2018 0.2025 0.2061 0.2000 0.2061 11,468 +0.00(+0.54%)
Sep 14, 2018 0.1870 0.2198 0.1870 0.2050 5,700 +0.00(+0.00%)
Sep 13, 2018 0.1910 0.2150 0.1910 0.2050 53,050 +0.00(+2.50%)
Sep 12, 2018 0.2051 0.2100 0.2000 0.2000 33,477 -0.00(-2.44%)
Sep 11, 2018 0.2051 0.2069 0.2000 0.2050 32,904 -0.01(-5.96%)
Sep 10, 2018 0.2022 0.2260 0.2022 0.2180 55,555 +0.01(+3.81%)
Sep 07, 2018 0.2100 0.2220 0.2011 0.2100 64,300 -0.01(-5.91%)
Sep 06, 2018 0.2349 0.2361 0.2120 0.2232 91,600 -0.02(-6.96%)
Sep 05, 2018 0.2350 0.2400 0.2330 0.2399 63,986 +0.01(+2.70%)
Sep 04, 2018 0.2350 0.2431 0.2319 0.2336 58,245 +0.01(+2.68%)
Aug 31, 2018 0.2275 0.2275 0.2275 0 -0.00(-1.09%)
Aug 30, 2018 0.2116 0.2400 0.2100 0.2300 31,853 +0.01(+4.55%)
Aug 29, 2018 0.2088 0.2200 0.2085 0.2200 47,150 +0.01(+6.95%)
Aug 28, 2018 0.2200 0.2260 0.2054 0.2057 89,750 -0.01(-3.43%)
Aug 27, 2018 0.2220 0.2236 0.2108 0.2130 72,500 -0.02(-7.31%)
Aug 24, 2018 0.2200 0.2410 0.2200 0.2298 50,600 +0.00(+1.68%)
Aug 23, 2018 0.2200 0.2395 0.2200 0.2260 19,764 -0.00(-0.66%)
Aug 22, 2018 0.2120 0.2275 0.2120 0.2275 77,000 +0.00(+0.00%)
Aug 21, 2018 0.2263 0.2315 0.2201 0.2275 86,846 +0.01(+2.94%)
Aug 20, 2018 0.2295 0.2295 0.2210 0.2210 39,288 -0.02(-7.92%)
Aug 17, 2018 0.2300 0.2400 0.2300 0.2400 22,700 +0.01(+6.05%)
Aug 16, 2018 0.2355 0.2355 0.2258 0.2263 17,192 -0.01(-2.54%)
Aug 15, 2018 0.2350 0.2351 0.2237 0.2322 30,612 -0.00(-2.03%)
Aug 14, 2018 0.2360 0.2555 0.2360 0.2370 151,580 -0.01(-5.58%)
Aug 13, 2018 0.2440 0.2530 0.2310 0.2510 76,197 +0.01(+2.87%)
Aug 10, 2018 0.2390 0.2589 0.2390 0.2440 40,200 -0.01(-2.40%)
Aug 09, 2018 0.2527 0.2530 0.2500 0.2500 60,100 -0.01(-3.18%)
Aug 08, 2018 0.2602 0.2619 0.2500 0.2582 47,300 -0.01(-2.57%)
Aug 07, 2018 0.2695 0.2700 0.2650 0.2650 98,595 +0.00(+0.00%)
Aug 06, 2018 0.2650 0.2699 0.2650 0.2650 76,190 +0.00(+1.11%)
Aug 03, 2018 0.2470 0.2660 0.2465 0.2621 49,700 +0.02(+7.46%)
Aug 02, 2018 0.2532 0.2652 0.2439 0.2439 29,696 -0.00(-0.93%)
Aug 01, 2018 0.2500 0.2538 0.2462 0.2462 16,276 -0.00(-1.87%)
Jul 31, 2018 0.2467 0.2671 0.2442 0.2509 39,474 -0.01(-3.87%)
Jul 30, 2018 0.2388 0.2610 0.2320 0.2610 54,977 +0.02(+9.66%)
Jul 27, 2018 0.2478 0.2500 0.2380 0.2380 14,000 -0.01(-4.80%)
Jul 26, 2018 0.2400 0.2700 0.2374 0.2500 56,025 +0.01(+4.17%)
Jul 25, 2018 0.2600 0.2600 0.2400 0.2400 174,962 -0.03(-11.11%)
Jul 24, 2018 0.2618 0.2700 0.2583 0.2700 5,047 +0.01(+2.78%)
Jul 23, 2018 0.2624 0.2847 0.2567 0.2627 41,251 +0.00(+1.34%)
Jul 20, 2018 0.2744 0.2850 0.2590 0.2592 29,101 +0.01(+3.24%)
Jul 19, 2018 0.2696 0.2889 0.2511 0.2511 63,300 -0.02(-7.00%)
Jul 18, 2018 0.2700 0.2757 0.2490 0.2700 20,618 +0.02(+8.00%)
Jul 17, 2018 0.2592 0.2657 0.2498 0.2500 77,675 -0.02(-6.37%)
Jul 16, 2018 0.2520 0.2800 0.2520 0.2670 31,150 -0.00(-1.11%)
Jul 13, 2018 0.2641 0.2905 0.2641 0.2700 15,000 +0.01(+2.73%)
Jul 12, 2018 0.3130 0.3130 0.2628 0.2628 45,920 -0.03(-9.37%)
Jul 11, 2018 0.2664 0.2939 0.2631 0.2900 34,281 +0.03(+11.54%)
Jul 10, 2018 0.2633 0.2678 0.2600 0.2600 5,480 +0.00(+0.74%)
Jul 09, 2018 0.2500 0.2619 0.2500 0.2581 19,585 +0.00(+0.94%)
Jul 06, 2018 0.2551 0.2680 0.2500 0.2557 83,260 +0.01(+2.28%)
Jul 05, 2018 0.2779 0.3000 0.2500 0.2500 178,051 -0.05(-17.87%)
Jul 03, 2018 0.3044 0.3044 0.3044 0 -0.01(-4.13%)
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.