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

Northern Graphite Corp (OP: NGPHF )

0.0955 +0.0045 (+4.95%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 6, 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 (%)
Dec 06, 2024 0.1015 0.1079 0.0800 0.0955 241,260 +0.00(+4.95%)
Dec 05, 2024 0.0760 0.0910 0.0760 0.0910 98,474 +0.01(+11.25%)
Dec 04, 2024 0.0765 0.0858 0.0755 0.0818 304,450 +0.01(+15.05%)
Dec 03, 2024 0.0624 0.0906 0.0600 0.0711 325,707 +0.01(+17.91%)
Dec 02, 2024 0.0594 0.0605 0.0565 0.0603 21,200 +0.00(+3.61%)
Nov 29, 2024 0.0600 0.0624 0.0582 0.0582 6,467 -0.00(-3.00%)
Nov 27, 2024 0.0551 0.0600 0.0510 0.0600 184,214 +0.01(+17.65%)
Nov 26, 2024 0.0634 0.0634 0.0510 0.0510 32,614 -0.01(-21.54%)
Nov 25, 2024 0.0600 0.0650 0.0567 0.0650 55,724 +0.00(+3.50%)
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%)
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.