Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Graphite Corp (OP: NGPHF )

0.0960 UNCHANGED
Streaming Delayed Price Updated: 11:23 AM EDT, May 23, 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 (%)
May 31, 2022 0.5130 0.5169 0.4980 0.5090 15,746 +0.02(+3.56%)
May 27, 2022 0.4952 0.5024 0.4811 0.4915 35,257 -0.01(-1.52%)
May 26, 2022 0.5157 0.5157 0.4800 0.4991 36,755 -0.00(-0.50%)
May 25, 2022 0.5063 0.5239 0.4864 0.5016 23,000 -0.00(-0.38%)
May 24, 2022 0.4957 0.5180 0.4841 0.5035 20,230 -0.06(-10.09%)
May 23, 2022 0.5110 0.5600 0.5110 0.5600 4,965 +0.06(+11.78%)
May 20, 2022 0.5100 0.5232 0.4975 0.5010 15,981 -0.01(-2.38%)
May 19, 2022 0.4805 0.5132 0.4805 0.5132 6,678 +0.01(+2.64%)
May 18, 2022 0.5482 0.5500 0.4923 0.5000 51,201 -0.04(-8.11%)
May 17, 2022 0.5200 0.5465 0.5200 0.5441 14,646 +0.01(+1.42%)
May 16, 2022 0.5418 0.5569 0.5300 0.5365 65,597 -0.00(-0.11%)
May 13, 2022 0.5400 0.5461 0.5230 0.5371 38,910 +0.00(+0.17%)
May 12, 2022 0.5200 0.5372 0.5000 0.5362 27,983 -0.01(-2.51%)
May 11, 2022 0.5700 0.5700 0.5400 0.5500 26,448 +0.00(+0.62%)
May 10, 2022 0.5250 0.5806 0.5250 0.5466 92,931 -0.02(-4.36%)
May 09, 2022 0.5764 0.5850 0.5651 0.5715 33,129 -0.02(-3.95%)
May 06, 2022 0.6163 0.6163 0.5800 0.5950 30,775 -0.00(-0.58%)
May 05, 2022 0.5750 0.6305 0.5750 0.5985 24,939 +0.00(+0.25%)
May 04, 2022 0.6000 0.6099 0.5815 0.5970 49,771 +0.00(+0.27%)
May 03, 2022 0.6300 0.6300 0.5949 0.5954 55,803 -0.01(-1.75%)
May 02, 2022 0.6250 0.6400 0.5964 0.6060 121,051 -0.01(-1.97%)
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%)
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.