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

Northern Graphite Corp (OP: NGPHF )

0.0827 -0.0123 (-12.95%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 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 (%)
Apr 30, 2020 0.1200 0.1200 0.1135 0.1184 165,783 -0.01(-5.13%)
Apr 29, 2020 0.1155 0.1300 0.1155 0.1248 81,872 -0.01(-3.93%)
Apr 28, 2020 0.1175 0.1308 0.1160 0.1299 109,532 -0.00(-0.08%)
Apr 27, 2020 0.1260 0.1310 0.1200 0.1300 47,872 +0.00(+0.00%)
Apr 24, 2020 0.1225 0.1300 0.1200 0.1300 60,600 +0.01(+4.00%)
Apr 23, 2020 0.1300 0.1310 0.1198 0.1250 118,621 -0.00(-2.65%)
Apr 22, 2020 0.1230 0.1284 0.1000 0.1284 258,336 +0.01(+4.39%)
Apr 21, 2020 0.1086 0.1295 0.0935 0.1230 79,649 +0.02(+16.92%)
Apr 20, 2020 0.1000 0.1300 0.0916 0.1052 113,214 +0.01(+5.20%)
Apr 17, 2020 0.0975 0.1014 0.0910 0.1000 18,100 +0.00(+0.00%)
Apr 16, 2020 0.1099 0.1099 0.0899 0.1000 85,056 -0.00(-4.76%)
Apr 15, 2020 0.1096 0.1096 0.1000 0.1050 40,546 -0.00(-4.28%)
Apr 14, 2020 0.1305 0.1305 0.0991 0.1097 165,328 -0.01(-9.34%)
Apr 13, 2020 0.1000 0.1220 0.1000 0.1210 56,098 +0.01(+4.85%)
Apr 09, 2020 0.1020 0.1273 0.1020 0.1154 48,300 +0.01(+6.26%)
Apr 08, 2020 0.1370 0.1370 0.1086 0.1086 99,501 -0.00(-3.38%)
Apr 07, 2020 0.1452 0.1452 0.1100 0.1124 241,575 +0.00(+2.18%)
Apr 06, 2020 0.1222 0.1258 0.1044 0.1100 175,860 +0.01(+5.57%)
Apr 03, 2020 0.0895 0.1121 0.0895 0.1042 62,100 +0.01(+11.32%)
Apr 02, 2020 0.0890 0.1076 0.0890 0.0936 11,729 +0.00(+1.74%)
Apr 01, 2020 0.0934 0.1001 0.0883 0.0920 37,765 -0.02(-16.67%)
Mar 31, 2020 0.0880 0.1104 0.0819 0.1104 56,895 +0.02(+20.39%)
Mar 30, 2020 0.1081 0.1081 0.0917 0.0917 50,125 +0.00(+0.77%)
Mar 27, 2020 0.0890 0.1050 0.0890 0.0910 18,400 -0.02(-16.51%)
Mar 26, 2020 0.1000 0.1161 0.1000 0.1090 120,739 +0.01(+8.46%)
Mar 25, 2020 0.1028 0.1028 0.0975 0.1005 45,995 +0.00(+1.21%)
Mar 24, 2020 0.1066 0.1066 0.0788 0.0993 13,625 +0.02(+21.99%)
Mar 23, 2020 0.0882 0.1020 0.0760 0.0814 28,306 -0.00(-4.91%)
Mar 20, 2020 0.0827 0.0949 0.0766 0.0856 4,600 +0.00(+2.39%)
Mar 19, 2020 0.0800 0.1020 0.0800 0.0836 35,415 -0.02(-16.40%)
Mar 18, 2020 0.1000 0.1091 0.0800 0.1000 45,003 +0.00(+0.00%)
Mar 17, 2020 0.0802 0.1109 0.0800 0.1000 217,174 +0.00(+4.60%)
Mar 16, 2020 0.0935 0.1576 0.0810 0.0956 102,112 -0.01(-12.29%)
Mar 13, 2020 0.0835 0.1100 0.0835 0.1090 114,400 +0.01(+13.54%)
Mar 12, 2020 0.0885 0.0997 0.0849 0.0960 42,000 +0.00(+1.05%)
Mar 11, 2020 0.0900 0.1039 0.0900 0.0950 57,048 +0.00(+0.96%)
Mar 10, 2020 0.1070 0.1070 0.0860 0.0941 121,910 -0.01(-10.12%)
Mar 09, 2020 0.0865 0.1047 0.0865 0.1047 77,690 +0.00(+1.95%)
Mar 06, 2020 0.1062 0.1062 0.0900 0.1027 42,400 +0.00(+3.22%)
Mar 05, 2020 0.1000 0.1000 0.0989 0.0995 54,253 +0.01(+5.85%)
Mar 04, 2020 0.1130 0.1130 0.0884 0.0940 260,350 -0.01(-8.65%)
Mar 03, 2020 0.1010 0.1157 0.1010 0.1029 125,054 -0.01(-6.37%)
Mar 02, 2020 0.1390 0.1390 0.1025 0.1099 79,942 -0.01(-5.26%)
Feb 28, 2020 0.1260 0.1260 0.1075 0.1160 137,800 -0.02(-13.17%)
Feb 27, 2020 0.1471 0.1508 0.1108 0.1336 117,734 -0.00(-2.62%)
Feb 26, 2020 0.1200 0.1673 0.1200 0.1372 177,540 +0.00(+2.39%)
Feb 25, 2020 0.1820 0.1820 0.1340 0.1340 63,720 -0.04(-21.18%)
Feb 24, 2020 0.1670 0.1700 0.1557 0.1700 100,318 +0.01(+3.16%)
Feb 21, 2020 0.1765 0.1799 0.1265 0.1648 241,200 -0.01(-3.06%)
Feb 20, 2020 0.1380 0.1700 0.1310 0.1700 93,814 +0.01(+6.99%)
Feb 19, 2020 0.1600 0.1755 0.1537 0.1589 93,239 +0.01(+4.75%)
Feb 18, 2020 0.1608 0.1642 0.1338 0.1517 58,760 +0.01(+4.62%)
Feb 14, 2020 0.1450 0.1500 0.1330 0.1450 29,300 -0.00(-3.14%)
Feb 13, 2020 0.1700 0.1700 0.1440 0.1497 100,888 -0.02(-9.33%)
Feb 12, 2020 0.1451 0.1700 0.1451 0.1651 115,181 +0.01(+3.19%)
Feb 11, 2020 0.1535 0.1600 0.1342 0.1600 85,155 +0.03(+21.03%)
Feb 10, 2020 0.1320 0.1442 0.1240 0.1322 180,240 +0.01(+6.79%)
Feb 07, 2020 0.1100 0.1300 0.1100 0.1238 31,900 -0.01(-4.77%)
Feb 06, 2020 0.1400 0.1400 0.1191 0.1300 94,205 +0.01(+12.75%)
Feb 05, 2020 0.1560 0.1560 0.1153 0.1153 34,134 -0.01(-11.31%)
Feb 04, 2020 0.1275 0.1389 0.1181 0.1300 76,498 -0.00(-2.69%)
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.