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 (%)
Oct 30, 2020 0.1851 0.2033 0.1851 0.2009 17,800 +0.01(+8.07%)
Oct 29, 2020 0.1900 0.2005 0.1859 0.1859 49,606 +0.01(+3.28%)
Oct 28, 2020 0.1645 0.1865 0.1645 0.1800 39,396 +0.01(+3.09%)
Oct 27, 2020 0.1680 0.1890 0.1680 0.1746 56,131 -0.00(-0.96%)
Oct 26, 2020 0.1790 0.1884 0.1763 0.1763 41,678 +0.00(+0.74%)
Oct 23, 2020 0.1800 0.1993 0.1750 0.1750 85,300 -0.01(-6.91%)
Oct 22, 2020 0.1710 0.1998 0.1710 0.1880 64,933 -0.00(-2.49%)
Oct 21, 2020 0.1980 0.1980 0.1800 0.1928 91,830 -0.00(-1.73%)
Oct 20, 2020 0.2205 0.2205 0.1932 0.1962 34,587 -0.01(-5.08%)
Oct 19, 2020 0.1950 0.2100 0.1950 0.2067 78,667 +0.01(+2.94%)
Oct 16, 2020 0.2008 0.2100 0.1876 0.2008 75,800 +0.01(+2.92%)
Oct 15, 2020 0.2135 0.2156 0.1923 0.1951 13,201 -0.01(-6.83%)
Oct 14, 2020 0.2050 0.2150 0.2000 0.2094 65,111 +0.00(+1.65%)
Oct 13, 2020 0.2060 0.2152 0.2029 0.2060 51,361 -0.01(-5.94%)
Oct 12, 2020 0.2400 0.2500 0.1900 0.2190 134,933 +0.03(+15.26%)
Oct 09, 2020 0.1967 0.2058 0.1887 0.1900 137,300 -0.00(-1.25%)
Oct 08, 2020 0.2640 0.2640 0.1782 0.1924 266,589 -0.04(-18.65%)
Oct 07, 2020 0.1884 0.2541 0.1771 0.2365 277,554 +0.05(+24.74%)
Oct 06, 2020 0.2025 0.2077 0.1800 0.1896 259,950 -0.01(-5.20%)
Oct 05, 2020 0.2101 0.2101 0.1834 0.2000 48,232 +0.01(+5.37%)
Oct 02, 2020 0.1725 0.1943 0.1725 0.1898 19,200 +0.01(+6.09%)
Oct 01, 2020 0.2000 0.2069 0.1650 0.1789 126,140 -0.02(-10.55%)
Sep 30, 2020 0.1955 0.2000 0.1880 0.2000 57,525 +0.01(+5.26%)
Sep 29, 2020 0.2407 0.2407 0.1688 0.1900 19,876 +0.01(+3.32%)
Sep 28, 2020 0.1902 0.1902 0.1744 0.1839 34,440 +0.01(+8.18%)
Sep 25, 2020 0.1676 0.1878 0.1676 0.1700 16,100 -0.02(-8.75%)
Sep 24, 2020 0.1860 0.1863 0.1662 0.1863 95,616 -0.00(-1.38%)
Sep 23, 2020 0.2500 0.2500 0.1820 0.1889 72,368 -0.01(-5.55%)
Sep 22, 2020 0.2004 0.2004 0.1858 0.2000 30,076 +0.01(+2.56%)
Sep 21, 2020 0.2500 0.2500 0.1800 0.1950 61,233 +0.01(+3.89%)
Sep 18, 2020 0.1763 0.2060 0.1763 0.1877 52,200 +0.01(+6.53%)
Sep 17, 2020 0.1842 0.1842 0.1762 0.1762 38,524 -0.00(-0.45%)
Sep 16, 2020 0.2000 0.2000 0.1770 0.1770 75,110 -0.00(-0.56%)
Sep 15, 2020 0.1787 0.1897 0.1780 0.1780 34,010 +0.00(+0.85%)
Sep 14, 2020 0.1644 0.2067 0.1644 0.1765 32,399 -0.01(-6.02%)
Sep 11, 2020 0.2500 0.2500 0.1700 0.1878 122,400 +0.02(+11.39%)
Sep 10, 2020 0.1550 0.2000 0.1550 0.1686 34,565 -0.01(-6.33%)
Sep 09, 2020 0.1526 0.1913 0.1526 0.1800 95,236 +0.01(+4.47%)
Sep 08, 2020 0.1689 0.1970 0.1554 0.1723 93,871 +0.00(+2.01%)
Sep 04, 2020 0.1900 0.1957 0.1511 0.1689 146,100 -0.02(-11.71%)
Sep 03, 2020 0.1694 0.1913 0.1694 0.1913 38,637 +0.01(+3.29%)
Sep 02, 2020 0.1900 0.2008 0.1833 0.1852 61,391 +0.01(+2.89%)
Sep 01, 2020 0.1972 0.1972 0.1700 0.1800 50,526 +0.00(+0.00%)
Aug 31, 2020 0.2000 0.2000 0.1800 0.1800 70,842 -0.02(-9.09%)
Aug 28, 2020 0.1935 0.2074 0.1910 0.1980 49,100 +0.01(+3.66%)
Aug 27, 2020 0.1700 0.2148 0.1700 0.1910 61,178 +0.02(+11.05%)
Aug 26, 2020 0.1808 0.1848 0.1700 0.1720 20,928 +0.00(+1.18%)
Aug 25, 2020 0.1694 0.1844 0.1687 0.1700 16,330 -0.00(-1.39%)
Aug 24, 2020 0.1925 0.2145 0.1506 0.1724 105,750 -0.02(-11.41%)
Aug 21, 2020 0.1659 0.1949 0.1659 0.1946 146,000 +0.03(+15.70%)
Aug 20, 2020 0.1450 0.1700 0.1380 0.1682 221,554 -0.00(-1.06%)
Aug 19, 2020 0.2005 0.2005 0.1677 0.1700 129,919 -0.04(-19.35%)
Aug 18, 2020 0.2190 0.2350 0.1919 0.2108 175,132 -0.03(-10.68%)
Aug 17, 2020 0.2800 0.2800 0.2241 0.2360 64,600 +0.02(+6.93%)
Aug 14, 2020 0.2513 0.2513 0.2202 0.2207 12,200 -0.01(-3.58%)
Aug 13, 2020 0.2500 0.2524 0.2252 0.2289 106,128 -0.02(-8.44%)
Aug 12, 2020 0.2360 0.2504 0.2360 0.2500 49,575 +0.02(+8.70%)
Aug 11, 2020 0.2101 0.2420 0.2101 0.2300 92,626 +0.01(+3.79%)
Aug 10, 2020 0.2530 0.2530 0.2040 0.2216 60,900 -0.01(-5.18%)
Aug 07, 2020 0.2185 0.2484 0.2185 0.2337 69,400 -0.01(-3.63%)
Aug 06, 2020 0.2550 0.2550 0.2175 0.2425 111,417 +0.02(+10.23%)
Aug 05, 2020 0.2200 0.2400 0.1900 0.2200 179,333 +0.02(+10.06%)
Aug 04, 2020 0.1800 0.2107 0.1743 0.1999 75,925 -0.00(-0.05%)
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.