Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Graphite Corp (OP: NGPHF )

0.0960 -0.0010 (-1.03%)
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, 2019 0.0991 0.1200 0.0984 0.1200 34,400 +0.01(+6.10%)
May 30, 2019 0.1100 0.1131 0.1020 0.1131 17,825 +0.00(+1.89%)
May 29, 2019 0.1020 0.1110 0.1020 0.1110 17,775 +0.00(+4.62%)
May 28, 2019 0.1220 0.1220 0.1061 0.1061 29,373 -0.00(-3.55%)
May 24, 2019 0.1084 0.1100 0.1084 0.1100 35,100 +0.00(+0.00%)
May 23, 2019 0.1076 0.1169 0.1076 0.1100 5,220 +0.01(+7.84%)
May 22, 2019 0.1071 0.1071 0.1020 0.1020 31,948 -0.01(-7.10%)
May 21, 2019 0.1100 0.1120 0.1098 0.1098 7,653 -0.00(-0.18%)
May 20, 2019 0.1010 0.1200 0.1010 0.1100 35,012 -0.00(-1.26%)
May 16, 2019 0.1114 0.1114 0.1114 0 +0.00(+0.81%)
May 15, 2019 0.1200 0.1200 0.1100 0.1105 8,674 +0.00(+0.45%)
May 14, 2019 0.1200 0.1200 0.1063 0.1100 17,011 +0.00(+1.10%)
May 13, 2019 0.1060 0.1088 0.1060 0.1088 13,500 +0.00(+0.09%)
May 10, 2019 0.1200 0.1200 0.1087 0.1087 5,900 -0.01(-9.42%)
May 09, 2019 0.1061 0.1200 0.1061 0.1200 27,450 +0.01(+11.01%)
May 08, 2019 0.1081 0.1081 0.1081 0.1081 6,000 -0.00(-3.83%)
May 07, 2019 0.1240 0.1240 0.1102 0.1124 45,700 +0.01(+5.24%)
May 06, 2019 0.1200 0.1200 0.1068 0.1068 1,800 -0.01(-5.24%)
May 03, 2019 0.1130 0.1130 0.1098 0.1127 29,500 +0.00(+1.90%)
May 02, 2019 0.1106 0.1106 0.1106 0.1106 11,000 -0.00(-3.99%)
May 01, 2019 0.1214 0.1296 0.1151 0.1152 15,941 -0.01(-7.02%)
Apr 30, 2019 0.1150 0.1239 0.1096 0.1239 83,056 +0.01(+5.99%)
Apr 29, 2019 0.1210 0.1280 0.1168 0.1169 17,274 -0.01(-9.31%)
Apr 26, 2019 0.1187 0.1289 0.1187 0.1289 8,200 +0.01(+8.59%)
Apr 25, 2019 0.1187 0.1208 0.1187 0.1187 2,100 -0.00(-0.50%)
Apr 24, 2019 0.1110 0.1193 0.1110 0.1193 4,750 +0.00(+0.34%)
Apr 23, 2019 0.1060 0.1232 0.1060 0.1189 25,000 -0.01(-8.54%)
Apr 22, 2019 0.1102 0.1300 0.1102 0.1300 23,358 +0.02(+15.04%)
Apr 18, 2019 0.1080 0.1176 0.1080 0.1130 31,800 -0.00(-4.24%)
Apr 17, 2019 0.1410 0.1410 0.1158 0.1180 22,884 -0.02(-12.66%)
Apr 16, 2019 0.1291 0.1351 0.1111 0.1351 38,700 +0.01(+5.22%)
Apr 15, 2019 0.1163 0.1284 0.1162 0.1284 6,600 -0.00(-0.93%)
Apr 12, 2019 0.1363 0.1381 0.1187 0.1296 85,300 -0.00(-2.56%)
Apr 11, 2019 0.1268 0.1348 0.1260 0.1330 26,000 +0.00(+2.31%)
Apr 10, 2019 0.1220 0.1316 0.1220 0.1300 25,300 -0.01(-3.92%)
Apr 09, 2019 0.1388 0.1411 0.1250 0.1353 11,100 -0.00(-3.01%)
Apr 08, 2019 0.1387 0.1500 0.1387 0.1395 19,191 +0.00(+0.87%)
Apr 05, 2019 0.1270 0.1477 0.1270 0.1383 7,900 -0.02(-11.35%)
Apr 04, 2019 0.1281 0.1560 0.1281 0.1560 5,000 +0.00(+2.30%)
Apr 03, 2019 0.1412 0.1525 0.1252 0.1525 8,100 +0.02(+17.31%)
Apr 02, 2019 0.1460 0.1517 0.1300 0.1300 5,550 -0.00(-3.35%)
Apr 01, 2019 0.1354 0.1390 0.1253 0.1345 45,799 -0.01(-6.73%)
Mar 29, 2019 0.1442 0.1442 0.1442 0.1442 4,000 +0.02(+12.66%)
Mar 28, 2019 0.1270 0.1283 0.1270 0.1280 36,600 -0.01(-7.25%)
Mar 27, 2019 0.1346 0.1440 0.1285 0.1380 41,601 -0.00(-0.07%)
Mar 26, 2019 0.1212 0.1381 0.1212 0.1381 10,000 +0.01(+7.47%)
Mar 25, 2019 0.1132 0.1379 0.1132 0.1285 165,100 -0.01(-4.18%)
Mar 22, 2019 0.1439 0.1439 0.1341 0.1341 1,100 +0.00(+0.52%)
Mar 21, 2019 0.1304 0.1444 0.1304 0.1334 107,375 -0.01(-7.81%)
Mar 20, 2019 0.1270 0.1505 0.1270 0.1447 6,260 +0.01(+7.19%)
Mar 19, 2019 0.1410 0.1500 0.1350 0.1350 67,090 -0.01(-8.16%)
Mar 18, 2019 0.1300 0.1491 0.1300 0.1470 2,600 -0.00(-1.93%)
Mar 15, 2019 0.1409 0.1633 0.1409 0.1499 29,200 -0.01(-8.21%)
Mar 14, 2019 0.1500 0.1633 0.1331 0.1633 54,693 +0.02(+13.25%)
Mar 13, 2019 0.1659 0.1659 0.1423 0.1442 53,700 -0.01(-6.97%)
Mar 12, 2019 0.1550 0.1589 0.1550 0.1550 7,600 +0.01(+3.33%)
Mar 11, 2019 0.1547 0.1578 0.1500 0.1500 4,950 -0.01(-4.09%)
Mar 08, 2019 0.1457 0.1564 0.1457 0.1564 11,000 +0.01(+4.27%)
Mar 07, 2019 0.1680 0.1809 0.1500 0.1500 19,350 -0.02(-13.39%)
Mar 06, 2019 0.1770 0.1770 0.1690 0.1732 63,409 -0.00(-2.37%)
Mar 05, 2019 0.1792 0.1869 0.1628 0.1774 66,680 -0.00(-1.00%)
Mar 04, 2019 0.1900 0.1900 0.1745 0.1792 57,305 +0.01(+4.55%)
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.