Skip to main content
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 (%)
May 28, 2021 0.3840 0.3974 0.3840 0.3965 50,020 +0.01(+1.28%)
May 27, 2021 0.4000 0.4000 0.3777 0.3915 53,074 +0.01(+3.03%)
May 26, 2021 0.3800 0.4000 0.3751 0.3800 110,262 -0.01(-2.79%)
May 25, 2021 0.3790 0.3909 0.3722 0.3909 108,943 +0.03(+7.04%)
May 24, 2021 0.3574 0.3788 0.3511 0.3652 36,421 -0.02(-4.15%)
May 21, 2021 0.3710 0.3837 0.3644 0.3810 38,426 +0.01(+3.65%)
May 20, 2021 0.3737 0.3815 0.3518 0.3676 16,519 +0.01(+3.84%)
May 19, 2021 0.3641 0.3701 0.3540 0.3540 18,643 -0.02(-5.35%)
May 18, 2021 0.3600 0.3740 0.3600 0.3740 15,717 +0.00(+1.08%)
May 17, 2021 0.3500 0.3724 0.3500 0.3700 44,925 +0.01(+1.37%)
May 14, 2021 0.3723 0.3845 0.3650 0.3650 27,763 +0.01(+2.24%)
May 13, 2021 0.3350 0.3828 0.3350 0.3570 126,253 -0.00(-0.36%)
May 12, 2021 0.3580 0.3722 0.3440 0.3583 21,040 -0.01(-3.16%)
May 11, 2021 0.3473 0.3703 0.3473 0.3700 27,989 +0.01(+4.05%)
May 10, 2021 0.3722 0.3761 0.3473 0.3556 102,399 -0.02(-4.46%)
May 07, 2021 0.3885 0.3885 0.3510 0.3722 25,053 -0.01(-3.67%)
May 06, 2021 0.3692 0.3864 0.3595 0.3864 15,410 +0.02(+5.60%)
May 05, 2021 0.3589 0.3825 0.3589 0.3659 41,116 +0.00(+0.11%)
May 04, 2021 0.3824 0.3824 0.3330 0.3655 143,084 -0.01(-2.25%)
May 03, 2021 0.4035 0.4035 0.3737 0.3739 44,868 -0.01(-2.25%)
Apr 30, 2021 0.3600 0.3858 0.3557 0.3825 138,900 +0.02(+6.72%)
Apr 29, 2021 0.3425 0.3696 0.3425 0.3584 122,739 +0.02(+4.64%)
Apr 28, 2021 0.3301 0.3425 0.3301 0.3425 24,905 +0.00(+0.74%)
Apr 27, 2021 0.3485 0.3512 0.3305 0.3400 45,905 -0.00(-0.79%)
Apr 26, 2021 0.3690 0.3690 0.3292 0.3427 42,351 +0.01(+4.23%)
Apr 23, 2021 0.3175 0.3449 0.3119 0.3288 35,300 +0.01(+4.31%)
Apr 22, 2021 0.3376 0.3528 0.3140 0.3152 95,489 -0.01(-3.64%)
Apr 21, 2021 0.3147 0.3500 0.3061 0.3271 98,773 +0.01(+3.19%)
Apr 20, 2021 0.3000 0.3316 0.3000 0.3170 95,105 -0.00(-0.94%)
Apr 19, 2021 0.3200 0.3200 0.3076 0.3200 19,221 -0.01(-2.79%)
Apr 16, 2021 0.3107 0.3292 0.3060 0.3292 25,800 +0.01(+4.31%)
Apr 15, 2021 0.3020 0.3248 0.3000 0.3156 109,175 -0.01(-3.60%)
Apr 14, 2021 0.2820 0.3300 0.2820 0.3274 16,623 +0.02(+6.71%)
Apr 13, 2021 0.2985 0.3440 0.2900 0.3068 219,800 -0.01(-2.23%)
Apr 12, 2021 0.3100 0.3351 0.3078 0.3138 102,492 +0.00(+0.90%)
Apr 09, 2021 0.3207 0.3251 0.3100 0.3110 37,700 +0.00(+0.29%)
Apr 08, 2021 0.3000 0.3221 0.3000 0.3101 29,033 -0.01(-2.05%)
Apr 07, 2021 0.3100 0.3566 0.3020 0.3166 155,545 +0.01(+3.84%)
Apr 06, 2021 0.3000 0.3076 0.3000 0.3049 82,611 -0.01(-1.65%)
Apr 05, 2021 0.2900 0.3261 0.2900 0.3100 52,118 -0.00(-0.80%)
Apr 01, 2021 0.3100 0.3212 0.3100 0.3125 14,300 -0.01(-1.82%)
Mar 31, 2021 0.3310 0.3310 0.2980 0.3183 20,793 +0.01(+2.05%)
Mar 30, 2021 0.3300 0.3300 0.3000 0.3119 109,721 -0.02(-5.48%)
Mar 29, 2021 0.3113 0.3581 0.3113 0.3300 41,235 -0.01(-1.49%)
Mar 26, 2021 0.3270 0.3500 0.3200 0.3350 48,100 +0.01(+1.92%)
Mar 25, 2021 0.3038 0.3296 0.2925 0.3287 28,858 +0.02(+5.59%)
Mar 24, 2021 0.3602 0.3602 0.3056 0.3113 124,170 -0.03(-8.44%)
Mar 23, 2021 0.3800 0.3840 0.3380 0.3400 140,850 -0.01(-3.57%)
Mar 22, 2021 0.3463 0.3839 0.3356 0.3526 38,166 -0.02(-6.30%)
Mar 19, 2021 0.3345 0.3801 0.3240 0.3763 32,300 +0.02(+4.61%)
Mar 18, 2021 0.3675 0.3891 0.3371 0.3597 35,647 -0.00(-0.66%)
Mar 17, 2021 0.3811 0.3826 0.3538 0.3621 31,437 -0.01(-2.06%)
Mar 16, 2021 0.3410 0.3782 0.3410 0.3697 36,873 +0.02(+5.63%)
Mar 15, 2021 0.2920 0.3500 0.2920 0.3500 65,773 +0.02(+6.74%)
Mar 12, 2021 0.3270 0.3350 0.3102 0.3279 158,400 +0.00(+0.15%)
Mar 11, 2021 0.3018 0.3274 0.3018 0.3274 66,371 +0.01(+2.18%)
Mar 10, 2021 0.3600 0.3618 0.3204 0.3204 87,516 -0.03(-9.62%)
Mar 09, 2021 0.3750 0.3750 0.3481 0.3545 97,392 -0.02(-4.91%)
Mar 08, 2021 0.3500 0.3728 0.2500 0.3728 165,221 +0.03(+9.87%)
Mar 05, 2021 0.3218 0.3393 0.3000 0.3393 290,400 +0.01(+4.50%)
Mar 04, 2021 0.3522 0.3619 0.3139 0.3247 206,005 -0.04(-9.78%)
Mar 03, 2021 0.3586 0.3935 0.3586 0.3599 90,032 -0.00(-0.03%)
Mar 02, 2021 0.3981 0.3981 0.3502 0.3600 109,901 -0.03(-7.50%)
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.