ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Northern Graphite Ord (OP:NGPHF)

0.1650 +0.0060 (+3.77%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 10, 2026 0.1585 0.1680 0.1510 0.1650 91,755 +0.01(+3.77%)
Mar 09, 2026 0.1595 0.1700 0.1461 0.1590 405,113 -0.01(-5.36%)
Mar 06, 2026 0.1640 0.1712 0.1640 0.1680 104,545 -0.00(-0.65%)
Mar 05, 2026 0.1890 0.1890 0.1662 0.1691 23,024 -0.01(-2.87%)
Mar 04, 2026 0.1767 0.1767 0.1700 0.1741 101,502 +0.00(+1.46%)
Mar 03, 2026 0.1708 0.1900 0.1708 0.1716 306,906 -0.00(-0.69%)
Mar 02, 2026 0.1628 0.1844 0.1628 0.1728 134,011 +0.00(+0.88%)
Feb 27, 2026 0.1756 0.1839 0.1713 0.1713 176,144 -0.01(-3.00%)
Feb 26, 2026 0.1803 0.1803 0.1766 0.1766 110,100 -0.00(-2.70%)
Feb 25, 2026 0.1970 0.1970 0.1753 0.1815 62,378 -0.00(-1.89%)
Feb 24, 2026 0.1850 0.1886 0.1743 0.1850 358,853 +0.00(+2.10%)
Feb 23, 2026 0.1800 0.1812 0.1749 0.1812 161,563 +0.00(+2.72%)
Feb 20, 2026 0.1682 0.1774 0.1664 0.1764 251,597 +0.01(+7.17%)
Feb 19, 2026 0.1693 0.1693 0.1600 0.1646 137,995 -0.00(-0.84%)
Feb 18, 2026 0.1750 0.1760 0.1660 0.1660 94,021 +0.00(+0.00%)
Feb 17, 2026 0.1690 0.1900 0.1660 0.1660 35,477 -0.01(-7.98%)
Feb 13, 2026 0.1661 0.1810 0.1600 0.1804 63,528 +0.00(+2.79%)
Feb 12, 2026 0.1733 0.1920 0.1600 0.1755 177,260 -0.01(-5.19%)
Feb 11, 2026 0.1887 0.1937 0.1842 0.1851 51,080 +0.00(+1.09%)
Feb 10, 2026 0.1910 0.2000 0.1831 0.1831 28,916 +0.00(+0.38%)
Feb 09, 2026 0.1930 0.1932 0.1824 0.1824 169,481 +0.00(+1.33%)
Feb 06, 2026 0.1752 0.1914 0.1700 0.1800 117,858 -0.01(-3.74%)
Feb 05, 2026 0.2000 0.2000 0.1644 0.1870 319,135 -0.01(-3.51%)
Feb 04, 2026 0.2130 0.2130 0.1895 0.1938 270,896 -0.01(-2.52%)
Feb 03, 2026 0.2250 0.2308 0.1912 0.1988 191,214 -0.02(-9.84%)
Feb 02, 2026 0.2210 0.2210 0.2052 0.2205 268,270 +0.02(+10.80%)
Jan 30, 2026 0.2184 0.2310 0.1952 0.1990 135,277 -0.02(-10.80%)
Jan 29, 2026 0.2061 0.2234 0.2000 0.2231 285,635 +0.02(+9.85%)
Jan 28, 2026 0.2027 0.2164 0.2000 0.2031 256,780 +0.00(+1.55%)
Jan 27, 2026 0.2130 0.2130 0.1921 0.2000 482,242 -0.00(-0.99%)
Jan 26, 2026 0.2225 0.2325 0.1956 0.2020 487,090 -0.02(-8.18%)
Jan 23, 2026 0.2170 0.2460 0.2166 0.2200 161,412 -0.01(-4.35%)
Jan 22, 2026 0.2306 0.2490 0.2233 0.2300 173,851 -0.00(-1.29%)
Jan 21, 2026 0.2167 0.2330 0.2151 0.2330 85,180 +0.00(+1.84%)
Jan 20, 2026 0.2359 0.2601 0.2093 0.2288 716,529 +0.00(+1.78%)
Jan 16, 2026 0.2300 0.2470 0.2060 0.2248 229,667 -0.01(-4.62%)
Jan 15, 2026 0.2630 0.2739 0.2245 0.2357 270,552 -0.01(-5.72%)
Jan 14, 2026 0.2010 0.2572 0.1930 0.2500 705,125 +0.08(+44.93%)
Jan 13, 2026 0.1899 0.1950 0.1725 0.1725 105,821 -0.01(-4.06%)
Jan 12, 2026 0.1754 0.1849 0.1728 0.1798 150,445 +0.00(+1.30%)
Jan 09, 2026 0.1770 0.1870 0.1677 0.1775 210,297 +0.00(+0.45%)
Jan 08, 2026 0.1773 0.1910 0.1718 0.1767 141,954 +0.00(+1.73%)
Jan 07, 2026 0.1750 0.1800 0.1658 0.1737 214,888 +0.01(+6.30%)
Jan 06, 2026 0.1660 0.1800 0.1586 0.1634 345,041 -0.01(-3.31%)
Jan 05, 2026 0.1466 0.1758 0.1448 0.1690 159,542 +0.03(+19.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.