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

Northern Graphite Corp (OP: NGPHF )

0.0628 +0.0024 (+3.97%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.0595 0.0628 0.0595 0.0628 10,750 +0.00(+3.97%)
Nov 21, 2024 0.0613 0.0623 0.0604 0.0604 73,654 +0.00(+0.17%)
Nov 20, 2024 0.0673 0.0699 0.0573 0.0603 19,850 +0.00(+5.98%)
Nov 19, 2024 0.0590 0.0650 0.0569 0.0569 26,383 -0.00(-5.64%)
Nov 18, 2024 0.0727 0.0727 0.0520 0.0603 19,441 +0.00(+0.50%)
Nov 15, 2024 0.0617 0.0729 0.0600 0.0600 25,957 -0.01(-11.11%)
Nov 14, 2024 0.0620 0.0675 0.0620 0.0675 103,990 +0.00(+0.90%)
Nov 13, 2024 0.0601 0.0669 0.0600 0.0669 46,441 -0.00(-4.43%)
Nov 12, 2024 0.0550 0.0700 0.0550 0.0700 139,106 +0.02(+40.00%)
Nov 11, 2024 0.0603 0.0650 0.0500 0.0500 417,378 -0.02(-24.81%)
Nov 08, 2024 0.0500 0.0800 0.0500 0.0665 85,743 -0.00(-2.35%)
Nov 07, 2024 0.0615 0.0725 0.0615 0.0681 423,448 +0.00(+1.79%)
Nov 06, 2024 0.0610 0.0669 0.0566 0.0669 59,500 +0.01(+11.50%)
Nov 05, 2024 0.0537 0.0615 0.0537 0.0600 51,907 +0.00(+9.09%)
Nov 04, 2024 0.0610 0.0610 0.0500 0.0550 164,055 -0.00(-8.33%)
Nov 01, 2024 0.0672 0.0673 0.0580 0.0600 89,000 -0.01(-9.77%)
Oct 31, 2024 0.0665 0.0665 0.0665 0.0665 2,800 +0.00(+3.42%)
Oct 30, 2024 0.0580 0.0683 0.0580 0.0643 77,001 -0.00(-0.16%)
Oct 29, 2024 0.0690 0.0739 0.0641 0.0644 174,802 -0.01(-7.87%)
Oct 28, 2024 0.0679 0.0719 0.0670 0.0699 70,728 +0.00(+7.54%)
Oct 25, 2024 0.0700 0.0706 0.0650 0.0650 216,130 -0.01(-9.72%)
Oct 24, 2024 0.0800 0.0890 0.0720 0.0720 119,777 -0.00(-3.36%)
Oct 23, 2024 0.0733 0.0745 0.0720 0.0745 4,369 +0.00(+3.47%)
Oct 22, 2024 0.0722 0.0778 0.0720 0.0720 55,056 -0.01(-8.16%)
Oct 21, 2024 0.0750 0.0979 0.0750 0.0784 67,728 -0.01(-6.33%)
Oct 18, 2024 0.0800 0.0871 0.0714 0.0837 213,941 +0.01(+10.42%)
Oct 17, 2024 0.0630 0.0774 0.0580 0.0758 198,835 +0.02(+34.16%)
Oct 16, 2024 0.0605 0.0622 0.0565 0.0565 68,562 -0.00(-7.68%)
Oct 15, 2024 0.0515 0.0613 0.0515 0.0612 23,686 +0.01(+17.69%)
Oct 14, 2024 0.0639 0.0639 0.0520 0.0520 62,600 -0.01(-11.26%)
Oct 11, 2024 0.0507 0.0600 0.0504 0.0586 455,000 -0.00(-2.01%)
Oct 10, 2024 0.0503 0.0710 0.0503 0.0598 281,649 +0.00(+8.33%)
Oct 09, 2024 0.0428 0.0639 0.0428 0.0552 189,632 +0.01(+17.95%)
Oct 08, 2024 0.0525 0.0525 0.0451 0.0468 156,116 -0.00(-9.13%)
Oct 07, 2024 0.0432 0.0550 0.0432 0.0515 53,551 -0.00(-2.09%)
Oct 04, 2024 0.0480 0.0550 0.0480 0.0526 86,833 +0.00(+8.45%)
Oct 03, 2024 0.0480 0.0549 0.0480 0.0485 43,000 -0.00(-5.83%)
Oct 02, 2024 0.0500 0.0515 0.0480 0.0515 73,850 +0.00(+4.67%)
Oct 01, 2024 0.0501 0.0549 0.0492 0.0492 31,090 +0.00(+9.33%)
Sep 30, 2024 0.0440 0.0618 0.0440 0.0450 32,050 -0.00(-5.66%)
Sep 27, 2024 0.0530 0.0590 0.0477 0.0477 89,865 -0.00(-7.02%)
Sep 26, 2024 0.0580 0.0601 0.0513 0.0513 7,145 -0.01(-12.76%)
Sep 25, 2024 0.0500 0.0600 0.0500 0.0588 76,725 +0.00(+2.80%)
Sep 24, 2024 0.0500 0.0580 0.0500 0.0572 64,312 +0.00(+7.32%)
Sep 23, 2024 0.0714 0.0714 0.0533 0.0533 36,525 -0.01(-19.49%)
Sep 20, 2024 0.0410 0.0800 0.0410 0.0662 179,283 +0.02(+48.10%)
Sep 19, 2024 0.0420 0.0447 0.0412 0.0447 98,328 +0.00(+9.56%)
Sep 18, 2024 0.0400 0.0425 0.0400 0.0408 36,600 -0.00(-4.23%)
Sep 17, 2024 0.0397 0.0450 0.0397 0.0426 5,960 +0.00(+1.43%)
Sep 16, 2024 0.0310 0.0450 0.0310 0.0420 189,402 +0.00(+8.81%)
Sep 13, 2024 0.0436 0.0436 0.0367 0.0386 72,000 -0.00(-11.47%)
Sep 12, 2024 0.0401 0.0451 0.0401 0.0436 22,243 -0.00(-0.46%)
Sep 11, 2024 0.0402 0.0438 0.0392 0.0438 58,314 +0.00(+4.29%)
Sep 10, 2024 0.0402 0.0430 0.0402 0.0420 5,205 -0.00(-6.67%)
Sep 09, 2024 0.0535 0.0535 0.0401 0.0450 26,711 -0.01(-10.00%)
Sep 06, 2024 0.0466 0.0500 0.0439 0.0500 82,734 +0.00(+4.38%)
Sep 05, 2024 0.0550 0.0550 0.0402 0.0479 234,108 -0.00(-6.81%)
Sep 04, 2024 0.0540 0.0550 0.0514 0.0514 15,475 -0.00(-4.81%)
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.