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 (%)
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%)
Aug 03, 2020 0.1850 0.2030 0.1800 0.2000 112,043 +0.02(+10.50%)
Jul 31, 2020 0.1630 0.1851 0.1551 0.1810 32,600 +0.01(+6.91%)
Jul 30, 2020 0.1430 0.1786 0.1430 0.1693 41,909 +0.01(+5.22%)
Jul 29, 2020 0.1900 0.1900 0.1512 0.1609 32,271 -0.01(-5.35%)
Jul 28, 2020 0.2020 0.2020 0.1560 0.1700 70,360 +0.00(+0.00%)
Jul 27, 2020 0.1430 0.1700 0.1400 0.1700 126,718 +0.03(+21.69%)
Jul 24, 2020 0.1540 0.1540 0.1397 0.1397 69,500 -0.00(-2.78%)
Jul 23, 2020 0.1400 0.1470 0.1384 0.1437 40,395 +0.01(+8.05%)
Jul 22, 2020 0.1318 0.1410 0.1259 0.1330 164,370 -0.01(-5.00%)
Jul 21, 2020 0.1320 0.1466 0.1259 0.1400 66,625 +0.01(+6.46%)
Jul 20, 2020 0.1300 0.1450 0.1300 0.1315 31,095 -0.01(-9.25%)
Jul 17, 2020 0.1450 0.1450 0.1376 0.1449 21,500 -0.00(-0.07%)
Jul 16, 2020 0.1427 0.1450 0.1364 0.1450 58,775 +0.01(+11.54%)
Jul 15, 2020 0.1325 0.1350 0.1300 0.1300 62,153 +0.00(+0.00%)
Jul 14, 2020 0.1340 0.1340 0.1300 0.1300 13,501 -0.00(-2.26%)
Jul 13, 2020 0.1308 0.1350 0.1207 0.1330 69,799 +0.01(+9.02%)
Jul 10, 2020 0.1202 0.1254 0.1200 0.1220 17,700 -0.01(-4.76%)
Jul 09, 2020 0.1195 0.1300 0.1195 0.1281 66,852 +0.01(+9.86%)
Jul 08, 2020 0.1158 0.1360 0.1158 0.1166 139,356 -0.01(-6.72%)
Jul 07, 2020 0.1203 0.1377 0.1200 0.1250 49,494 -0.01(-9.75%)
Jul 06, 2020 0.1395 0.1395 0.1260 0.1385 13,744 +0.00(+3.59%)
Jul 02, 2020 0.1210 0.1377 0.1210 0.1337 28,100 +0.00(+2.85%)
Jul 01, 2020 0.1150 0.1377 0.1150 0.1300 16,617 +0.00(+0.00%)
Jun 30, 2020 0.1300 0.1300 0.1182 0.1300 43,785 +0.00(+0.00%)
Jun 29, 2020 0.1490 0.1490 0.1130 0.1300 16,475 +0.01(+12.46%)
Jun 26, 2020 0.1188 0.1300 0.1156 0.1156 26,200 -0.01(-11.08%)
Jun 25, 2020 0.1324 0.1324 0.1150 0.1300 36,785 +0.00(+0.00%)
Jun 24, 2020 0.1200 0.1300 0.1200 0.1300 27,052 +0.01(+7.08%)
Jun 23, 2020 0.1234 0.1298 0.1167 0.1214 99,404 +0.00(+1.42%)
Jun 22, 2020 0.1030 0.1300 0.1030 0.1197 110,761 +0.00(+3.19%)
Jun 19, 2020 0.1284 0.1326 0.1129 0.1160 106,600 -0.01(-11.45%)
Jun 18, 2020 0.1210 0.1375 0.1210 0.1310 30,105 +0.00(+1.71%)
Jun 17, 2020 0.1350 0.1350 0.1201 0.1288 19,157 +0.00(+0.16%)
Jun 16, 2020 0.1283 0.1350 0.1210 0.1286 29,739 -0.00(-1.08%)
Jun 15, 2020 0.1200 0.1375 0.1200 0.1300 21,506 +0.01(+5.35%)
Jun 12, 2020 0.1430 0.1430 0.1129 0.1234 59,700 -0.01(-5.08%)
Jun 11, 2020 0.1350 0.1428 0.1218 0.1300 195,111 -0.01(-8.71%)
Jun 10, 2020 0.1442 0.1442 0.1350 0.1424 40,791 +0.01(+4.63%)
Jun 09, 2020 0.1371 0.1444 0.1180 0.1361 145,607 +0.01(+4.69%)
Jun 08, 2020 0.1811 0.1811 0.1250 0.1300 144,278 -0.01(-3.70%)
Jun 05, 2020 0.1344 0.1350 0.1189 0.1350 98,400 +0.01(+5.55%)
Jun 04, 2020 0.1300 0.1350 0.1220 0.1279 78,886 -0.00(-2.74%)
Jun 03, 2020 0.1300 0.1315 0.1100 0.1315 96,245 +0.00(+3.54%)
Jun 02, 2020 0.1276 0.1276 0.1091 0.1270 126,273 +0.01(+5.83%)
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.