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 29, 2022 0.5800 0.6196 0.5777 0.6182 41,025 +0.03(+4.92%)
Apr 28, 2022 0.6030 0.6030 0.5635 0.5892 57,459 +0.00(+0.10%)
Apr 27, 2022 0.5490 0.5948 0.5490 0.5886 37,134 -0.01(-1.04%)
Apr 26, 2022 0.6288 0.6341 0.5890 0.5948 93,917 +0.01(+1.21%)
Apr 25, 2022 0.5981 0.5999 0.5701 0.5877 77,926 -0.01(-1.23%)
Apr 22, 2022 0.6339 0.6339 0.5900 0.5950 43,018 +0.00(+0.80%)
Apr 21, 2022 0.6140 0.6144 0.5800 0.5903 36,979 -0.03(-4.79%)
Apr 20, 2022 0.6200 0.6293 0.6055 0.6200 46,448 +0.01(+0.86%)
Apr 19, 2022 0.6300 0.6355 0.6100 0.6147 21,186 +0.00(+0.77%)
Apr 18, 2022 0.6150 0.6390 0.6100 0.6100 15,488 +0.01(+1.53%)
Apr 14, 2022 0.6180 0.6180 0.6008 0.6008 1,743 -0.02(-3.10%)
Apr 13, 2022 0.5700 0.6321 0.5700 0.6200 39,079 +0.02(+3.33%)
Apr 12, 2022 0.6026 0.6500 0.6000 0.6000 18,100 +0.01(+1.39%)
Apr 11, 2022 0.6100 0.6258 0.5880 0.5918 41,224 -0.02(-2.97%)
Apr 08, 2022 0.6375 0.6375 0.6000 0.6099 46,990 +0.01(+1.65%)
Apr 07, 2022 0.6302 0.6318 0.6000 0.6000 46,216 -0.03(-5.11%)
Apr 06, 2022 0.6444 0.6444 0.6205 0.6323 39,413 -0.03(-3.93%)
Apr 05, 2022 0.6898 0.6898 0.6481 0.6582 93,113 -0.01(-1.51%)
Apr 04, 2022 0.5940 0.6901 0.5940 0.6683 127,634 +0.04(+6.08%)
Apr 01, 2022 0.6300 0.6527 0.6134 0.6300 56,967 +0.00(+0.00%)
Mar 31, 2022 0.6128 0.6642 0.5979 0.6300 249,708 +0.04(+5.94%)
Mar 30, 2022 0.5290 0.6000 0.5290 0.5947 139,005 +0.05(+9.99%)
Mar 29, 2022 0.5399 0.5680 0.5393 0.5407 84,190 +0.02(+4.46%)
Mar 28, 2022 0.5190 0.5747 0.5176 0.5176 128,504 -0.06(-9.94%)
Mar 25, 2022 0.5798 0.5798 0.5461 0.5747 68,129 -0.00(-0.47%)
Mar 24, 2022 0.5500 0.5774 0.5500 0.5774 32,235 +0.02(+3.38%)
Mar 23, 2022 0.5610 0.5779 0.5292 0.5585 47,895 +0.02(+2.91%)
Mar 22, 2022 0.5592 0.5600 0.5355 0.5427 21,724 -0.01(-0.97%)
Mar 21, 2022 0.5810 0.5810 0.5300 0.5480 34,717 +0.02(+4.26%)
Mar 18, 2022 0.5500 0.5500 0.5106 0.5256 14,343 -0.02(-3.31%)
Mar 17, 2022 0.5256 0.5498 0.5095 0.5436 17,657 +0.03(+5.86%)
Mar 16, 2022 0.4788 0.5156 0.4788 0.5135 48,058 -0.00(-0.29%)
Mar 15, 2022 0.6100 0.6100 0.4800 0.5150 260,811 -0.04(-7.37%)
Mar 14, 2022 0.5449 0.5560 0.5280 0.5560 43,691 +0.03(+6.41%)
Mar 11, 2022 0.5507 0.5590 0.5224 0.5225 78,799 -0.02(-3.24%)
Mar 10, 2022 0.5140 0.5503 0.5140 0.5400 32,803 +0.03(+5.88%)
Mar 09, 2022 0.4873 0.5211 0.4873 0.5100 84,872 +0.01(+2.74%)
Mar 08, 2022 0.5180 0.5191 0.4850 0.4964 141,739 -0.02(-4.08%)
Mar 07, 2022 0.5460 0.5460 0.5000 0.5175 27,344 +0.01(+1.00%)
Mar 04, 2022 0.5594 0.5596 0.5124 0.5124 27,485 -0.02(-3.76%)
Mar 03, 2022 0.5500 0.5600 0.5300 0.5324 37,310 -0.01(-1.70%)
Mar 02, 2022 0.5556 0.5636 0.5416 0.5416 57,313 -0.01(-1.53%)
Mar 01, 2022 0.5696 0.5700 0.5389 0.5500 64,395 -0.01(-1.79%)
Feb 28, 2022 0.5170 0.5830 0.5170 0.5600 27,418 +0.03(+5.12%)
Feb 25, 2022 0.5407 0.5790 0.5120 0.5327 107,288 -0.01(-2.27%)
Feb 24, 2022 0.5300 0.5739 0.4800 0.5451 57,964 -0.01(-1.52%)
Feb 23, 2022 0.6000 0.6110 0.5463 0.5535 24,360 +0.00(+0.58%)
Feb 22, 2022 0.5920 0.5920 0.5250 0.5503 69,772 -0.04(-7.25%)
Feb 18, 2022 0.5933 0 -0.01(-1.12%)
Feb 17, 2022 0.6510 0.6510 0.6000 0.6000 82,017 -0.00(-0.53%)
Feb 16, 2022 0.6010 0.6600 0.6010 0.6032 24,732 -0.02(-3.24%)
Feb 15, 2022 0.5990 0.6325 0.5990 0.6234 40,375 +0.02(+2.53%)
Feb 14, 2022 0.6050 0.6810 0.6050 0.6080 78,973 -0.05(-6.92%)
Feb 11, 2022 0.6400 0.6695 0.5930 0.6532 69,900 +0.01(+2.27%)
Feb 10, 2022 0.6434 0.6700 0.6387 0.6387 38,892 -0.03(-3.90%)
Feb 09, 2022 0.6503 0.6646 0.6301 0.6646 52,375 +0.01(+2.25%)
Feb 08, 2022 0.6300 0.6500 0.6300 0.6500 38,733 +0.02(+3.95%)
Feb 07, 2022 0.6700 0.6700 0.6253 0.6253 89,952 -0.05(-8.04%)
Feb 04, 2022 0.7000 0.7000 0.6210 0.6800 44,469 +0.06(+9.50%)
Feb 03, 2022 0.6200 0.6210 42,402 -0.07(-10.00%)
Feb 02, 2022 0.7000 0.7000 0.5600 0.6900 205,495 +0.04(+6.10%)
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.