Skip to main content

Northern Graphite Corp (OP: NGPHF )

0.0806 -0.0084 (-9.44%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.0850 0.1000 0.0810 0.0890 196,389 +0.01(+6.71%)
Jun 20, 2024 0.0795 0.0834 0.0795 0.0834 18,327 -0.00(-0.12%)
Jun 18, 2024 0.0924 0.1138 0.0800 0.0835 210,600 -0.00(-4.57%)
Jun 17, 2024 0.0890 0.0920 0.0795 0.0875 31,437 -0.01(-5.81%)
Jun 14, 2024 0.0952 0.1000 0.0929 0.0929 117,408 -0.00(-2.42%)
Jun 13, 2024 0.0974 0.0995 0.0903 0.0952 13,131 +0.00(+0.21%)
Jun 12, 2024 0.0999 0.1000 0.0880 0.0950 85,861 +0.01(+11.24%)
Jun 11, 2024 0.0965 0.1010 0.0820 0.0854 13,600 -0.00(-5.11%)
Jun 10, 2024 0.0900 0.0919 0.0822 0.0900 54,061 -0.00(-1.10%)
Jun 07, 2024 0.0925 0.0925 0.0900 0.0910 23,395 +0.01(+9.64%)
Jun 06, 2024 0.0910 0.0927 0.0828 0.0830 73,550 -0.01(-10.56%)
Jun 05, 2024 0.0863 0.0928 0.0820 0.0928 17,360 +0.00(+3.00%)
Jun 04, 2024 0.0900 0.0901 0.0860 0.0901 25,723 +0.00(+0.90%)
Jun 03, 2024 0.0900 0.1000 0.0794 0.0893 60,390 +0.00(+1.48%)
May 31, 2024 0.0953 0.0959 0.0850 0.0880 103,330 -0.00(-3.72%)
May 30, 2024 0.0772 0.0916 0.0772 0.0914 39,300 +0.00(+3.16%)
May 29, 2024 0.0900 0.0900 0.0832 0.0886 104,959 -0.01(-5.94%)
May 28, 2024 0.1000 0.1020 0.0900 0.0942 100,125 +0.00(+4.67%)
May 24, 2024 0.1050 0.1050 0.0900 0.0900 18,351 -0.01(-6.25%)
May 23, 2024 0.0968 0.0968 0.0960 0.0960 9,800 -0.00(-1.03%)
May 22, 2024 0.1000 0.1000 0.0900 0.0970 42,795 +0.01(+12.79%)
May 21, 2024 0.0950 0.1000 0.0815 0.0860 183,220 -0.00(-4.44%)
May 20, 2024 0.0877 0.0914 0.0877 0.0900 14,777 +0.00(+0.56%)
May 17, 2024 0.0940 0.0940 0.0895 0.0895 29,108 -0.00(-3.35%)
May 16, 2024 0.0880 0.1000 0.0827 0.0926 60,050 +0.01(+6.81%)
May 15, 2024 0.0917 0.0950 0.0867 0.0867 8,344 -0.00(-3.56%)
May 14, 2024 0.0855 0.0899 0.0760 0.0899 59,910 +0.00(+0.22%)
May 13, 2024 0.0900 0.0916 0.0878 0.0897 312,719 -0.00(-0.33%)
May 10, 2024 0.1000 0.1000 0.0900 0.0900 49,310 +0.00(+0.00%)
May 09, 2024 0.0900 0.0932 0.0900 0.0900 44,166 -0.00(-2.81%)
May 08, 2024 0.1010 0.1010 0.0901 0.0926 48,098 +0.00(+3.70%)
May 07, 2024 0.0920 0.0920 0.0893 0.0893 36,566 +0.00(+0.34%)
May 06, 2024 0.0861 0.0950 0.0861 0.0890 222,154 +0.01(+7.62%)
May 03, 2024 0.0950 0.0951 0.0827 0.0827 70,706 -0.01(-12.95%)
May 02, 2024 0.0882 0.0950 0.0862 0.0950 57,616 +0.01(+5.56%)
May 01, 2024 0.1000 0.1000 0.0900 0.0900 71,994 -0.01(-9.82%)
Apr 30, 2024 0.0943 0.0998 0.0920 0.0998 9,100 +0.00(+1.84%)
Apr 29, 2024 0.1000 0.1000 0.0904 0.0980 121,932 -0.00(-2.00%)
Apr 26, 2024 0.0952 0.1000 0.0932 0.1000 19,184 +0.00(+0.00%)
Apr 25, 2024 0.0900 0.1001 0.0859 0.1000 40,175 +0.01(+5.26%)
Apr 24, 2024 0.1037 0.1037 0.0900 0.0950 41,737 -0.01(-6.68%)
Apr 23, 2024 0.1020 0.1020 0.1009 0.1018 29,484 -0.00(-2.12%)
Apr 22, 2024 0.1100 0.1100 0.1040 0.1040 50,374 -0.00(-3.17%)
Apr 19, 2024 0.1096 0.1108 0.1068 0.1074 11,490 -0.00(-2.98%)
Apr 18, 2024 0.1102 0.1108 0.1091 0.1107 3,250 +0.00(+0.64%)
Apr 17, 2024 0.1100 0.1114 0.1068 0.1100 60,153 +0.00(+0.00%)
Apr 16, 2024 0.1192 0.1192 0.1068 0.1100 56,544 -0.01(-6.38%)
Apr 15, 2024 0.1280 0.1280 0.1161 0.1175 41,500 -0.00(-2.49%)
Apr 12, 2024 0.1077 0.1230 0.1077 0.1205 72,859 +0.02(+14.65%)
Apr 11, 2024 0.1135 0.1135 0.1051 0.1051 78,284 -0.01(-6.16%)
Apr 10, 2024 0.1150 0.1197 0.1111 0.1120 14,022 -0.01(-6.51%)
Apr 09, 2024 0.1200 0.1200 0.1122 0.1198 9,343 -0.00(-1.40%)
Apr 08, 2024 0.1226 0.1235 0.1197 0.1215 16,250 -0.00(-2.96%)
Apr 05, 2024 0.1212 0.1300 0.1212 0.1252 59,316 +0.00(+0.16%)
Apr 04, 2024 0.1250 0.1276 0.1250 0.1250 55,738 -0.00(-2.34%)
Apr 03, 2024 0.1286 0.1300 0.1250 0.1280 114,445 +0.00(+1.59%)
Apr 02, 2024 0.1231 0.1416 0.1231 0.1260 13,036 -0.00(-1.41%)
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.