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 31, 2022 0.3454 0.3653 0.3310 0.3384 30,550 -0.01(-2.03%)
Oct 28, 2022 0.3220 0.3569 0.3220 0.3454 23,125 -0.01(-3.90%)
Oct 27, 2022 0.3750 0.3800 0.3381 0.3594 146,480 -0.01(-2.02%)
Oct 26, 2022 0.3800 0.3800 0.3584 0.3668 34,085 -0.00(-0.86%)
Oct 25, 2022 0.4000 0.4000 0.3700 0.3700 14,171 +0.00(+0.00%)
Oct 24, 2022 0.3550 0.3700 0.3550 0.3700 42,442 +0.02(+5.68%)
Oct 21, 2022 0.3530 0.3592 0.3426 0.3501 39,668 +0.00(+1.39%)
Oct 20, 2022 0.3240 0.3453 0.3240 0.3453 16,293 -0.00(-1.34%)
Oct 19, 2022 0.3190 0.3500 0.3190 0.3500 58,597 +0.01(+3.28%)
Oct 18, 2022 0.3489 0.3489 0.3210 0.3389 73,593 -0.01(-3.14%)
Oct 17, 2022 0.3200 0.3522 0.3200 0.3499 45,177 +0.00(+0.00%)
Oct 14, 2022 0.3664 0.3714 0.3464 0.3499 51,593 -0.01(-2.37%)
Oct 13, 2022 0.3614 0.3614 0.3584 0.3584 5,466 +0.00(+0.67%)
Oct 12, 2022 0.3699 0.3719 0.3560 0.3560 14,888 -0.01(-2.22%)
Oct 11, 2022 0.4030 0.4030 0.3551 0.3641 77,645 -0.01(-1.65%)
Oct 10, 2022 0.3880 0.4000 0.3652 0.3702 32,672 +0.00(+0.00%)
Oct 07, 2022 0.3623 0.3702 0.3623 0.3702 1,624 +0.01(+1.42%)
Oct 06, 2022 0.3800 0.3800 0.3630 0.3650 41,277 -0.01(-1.99%)
Oct 05, 2022 0.3700 0.3724 0.3639 0.3724 23,012 +0.01(+2.34%)
Oct 04, 2022 0.3695 0.3695 0.3639 0.3639 50,660 -0.01(-2.15%)
Oct 03, 2022 0.3689 0.3920 0.3600 0.3719 40,715 +0.01(+2.25%)
Sep 30, 2022 0.3542 0.3656 0.3528 0.3637 192,790 +0.01(+2.25%)
Sep 29, 2022 0.3679 0.3679 0.3388 0.3557 66,002 -0.01(-3.86%)
Sep 28, 2022 0.3700 0.3700 0.3700 0.3700 12,501 +0.01(+2.78%)
Sep 27, 2022 0.3610 0.3633 0.3588 0.3600 19,170 +0.01(+3.66%)
Sep 26, 2022 0.3462 0.3683 0.3462 0.3473 49,087 -0.03(-8.15%)
Sep 23, 2022 0.3714 0.3900 0.3553 0.3781 56,777 -0.01(-2.55%)
Sep 22, 2022 0.3900 0.4023 0.3824 0.3880 30,654 -0.02(-4.06%)
Sep 21, 2022 0.4052 0.4200 0.4044 0.4044 189,690 -0.02(-3.94%)
Sep 20, 2022 0.4294 0.4337 0.4136 0.4210 21,907 -0.01(-2.59%)
Sep 19, 2022 0.4251 0.4450 0.4000 0.4322 32,110 -0.03(-6.35%)
Sep 16, 2022 0.4698 0.4739 0.4500 0.4615 95,661 -0.01(-2.14%)
Sep 15, 2022 0.4944 0.5086 0.4520 0.4716 163,566 -0.01(-3.00%)
Sep 14, 2022 0.4500 0.4862 0.4500 0.4862 58,065 +0.04(+7.85%)
Sep 13, 2022 0.4594 0.4667 0.4377 0.4508 38,763 -0.00(-1.05%)
Sep 12, 2022 0.4498 0.4771 0.4447 0.4556 20,900 +0.01(+3.03%)
Sep 09, 2022 0.4573 0.4870 0.4422 0.4422 71,042 -0.00(-0.32%)
Sep 08, 2022 0.4436 0.4518 0.4436 0.4436 3,087 -0.00(-0.09%)
Sep 07, 2022 0.4566 0.4566 0.4377 0.4440 26,335 -0.02(-3.48%)
Sep 06, 2022 0.4650 0.4668 0.4555 0.4600 18,719 -0.01(-2.91%)
Sep 02, 2022 0.4641 0.4738 0.4631 0.4738 7,990 +0.03(+6.28%)
Sep 01, 2022 0.4813 0.4813 0.4457 0.4458 28,760 -0.03(-7.13%)
Aug 31, 2022 0.4700 0.4918 0.4700 0.4800 37,801 -0.01(-2.04%)
Aug 30, 2022 0.4690 0.5244 0.4690 0.4900 28,330 +0.01(+1.14%)
Aug 29, 2022 0.4876 0.4890 0.4654 0.4845 30,973 +0.00(+0.79%)
Aug 26, 2022 0.5670 0.5670 0.4807 0.4807 61,974 -0.04(-7.54%)
Aug 25, 2022 0.5000 0.5199 0.4793 0.5199 46,703 -0.02(-3.94%)
Aug 24, 2022 0.4513 0.5412 0.4513 0.5412 153,900 +0.08(+17.65%)
Aug 23, 2022 0.4100 0.4649 0.4000 0.4600 111,970 +0.03(+8.18%)
Aug 22, 2022 0.4040 0.4252 0.4040 0.4252 13,527 +0.01(+1.26%)
Aug 19, 2022 0.4143 0.4199 0.4052 0.4199 6,090 +0.02(+4.97%)
Aug 18, 2022 0.4335 0.5000 0.4000 0.4000 42,403 -0.01(-2.46%)
Aug 17, 2022 0.4130 0.4270 0.3923 0.4101 123,322 -0.01(-2.89%)
Aug 16, 2022 0.4200 0.4223 0.4100 0.4223 23,678 -0.01(-1.74%)
Aug 15, 2022 0.4200 0.4500 0.4140 0.4298 20,160 -0.01(-2.32%)
Aug 12, 2022 0.4400 0.4588 0.4201 0.4400 41,101 -0.02(-3.49%)
Aug 11, 2022 0.4500 0.4559 0.4480 0.4559 15,001 +0.01(+1.74%)
Aug 10, 2022 0.4308 0.4867 0.4200 0.4481 143,590 +0.03(+8.16%)
Aug 09, 2022 0.4000 0.4149 0.3852 0.4143 54,140 +0.03(+7.64%)
Aug 08, 2022 0.3537 0.3882 0.3537 0.3849 26,656 +0.03(+8.82%)
Aug 05, 2022 0.3644 0.3696 0.3507 0.3537 117,797 -0.01(-2.16%)
Aug 04, 2022 0.3600 0.3621 0.3550 0.3615 6,860 +0.00(+0.42%)
Aug 03, 2022 0.3718 0.3755 0.3500 0.3600 64,031 -0.01(-3.17%)
Aug 02, 2022 0.3700 0.3800 0.3630 0.3718 60,861 -0.01(-1.51%)
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.