Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Graphite Corp (OP: NGPHF )

0.0880 -0.0034 (-3.72%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 31, 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 (%)
Feb 26, 2021 0.4130 0.4130 0.3138 0.3577 443,800 -0.04(-9.99%)
Feb 25, 2021 0.4173 0.4177 0.3910 0.3974 168,830 -0.00(-0.30%)
Feb 24, 2021 0.4331 0.4368 0.3800 0.3986 206,949 -0.02(-4.21%)
Feb 23, 2021 0.4190 0.4491 0.3970 0.4161 229,554 -0.02(-3.64%)
Feb 22, 2021 0.4360 0.4630 0.4161 0.4318 125,058 +0.01(+1.60%)
Feb 19, 2021 0.4180 0.4452 0.3882 0.4250 142,000 +0.03(+8.97%)
Feb 18, 2021 0.4300 0.4353 0.3800 0.3900 416,129 -0.03(-6.59%)
Feb 17, 2021 0.4545 0.4700 0.3957 0.4175 309,301 -0.02(-4.62%)
Feb 16, 2021 0.4625 0.4900 0.4209 0.4377 468,123 -0.02(-4.85%)
Feb 12, 2021 0.4650 0.4650 0.4244 0.4600 154,900 +0.02(+4.07%)
Feb 11, 2021 0.4105 0.4502 0.3917 0.4420 339,582 +0.06(+15.53%)
Feb 10, 2021 0.4962 0.5137 0.3816 0.3826 1,013,231 -0.12(-23.48%)
Feb 09, 2021 0.5530 0.5530 0.4900 0.5000 492,787 +0.00(+0.00%)
Feb 08, 2021 0.4505 0.5400 0.4500 0.5000 687,195 +0.04(+9.89%)
Feb 05, 2021 0.4016 0.4650 0.3811 0.4550 789,600 +0.08(+21.66%)
Feb 04, 2021 0.3297 0.3780 0.3280 0.3740 243,922 +0.04(+12.48%)
Feb 03, 2021 0.3300 0.3373 0.3163 0.3325 50,692 +0.00(+0.76%)
Feb 02, 2021 0.3430 0.3586 0.3237 0.3300 74,049 -0.01(-2.57%)
Feb 01, 2021 0.3256 0.3500 0.3040 0.3387 370,631 +0.02(+4.86%)
Jan 29, 2021 0.3143 0.3342 0.2885 0.3230 329,100 +0.02(+5.59%)
Jan 28, 2021 0.2937 0.3130 0.2830 0.3059 228,985 +0.01(+3.34%)
Jan 27, 2021 0.3600 0.3632 0.2925 0.2960 380,366 -0.06(-17.78%)
Jan 26, 2021 0.3703 0.3730 0.3480 0.3600 192,168 -0.01(-2.76%)
Jan 25, 2021 0.3500 0.3730 0.3249 0.3702 279,214 +0.05(+17.04%)
Jan 22, 2021 0.2900 0.3334 0.2683 0.3163 512,100 +0.04(+14.73%)
Jan 21, 2021 0.3140 0.3140 0.2750 0.2757 197,246 -0.02(-8.10%)
Jan 20, 2021 0.2870 0.3000 0.2600 0.3000 338,809 +0.04(+17.65%)
Jan 19, 2021 0.2355 0.2855 0.2355 0.2550 490,320 +0.02(+9.21%)
Jan 15, 2021 0.2366 0.2366 0.2225 0.2335 113,200 +0.00(+2.05%)
Jan 14, 2021 0.2350 0.2350 0.2288 0.2288 13,416 +0.01(+2.83%)
Jan 13, 2021 0.2315 0.2350 0.2155 0.2225 54,886 -0.01(-4.63%)
Jan 12, 2021 0.2500 0.2500 0.2302 0.2333 119,814 -0.00(-0.72%)
Jan 11, 2021 0.2350 0.2450 0.2302 0.2350 146,942 +0.01(+2.31%)
Jan 08, 2021 0.2480 0.2510 0.2233 0.2297 324,600 -0.00(-0.65%)
Jan 07, 2021 0.2029 0.2405 0.2029 0.2312 95,587 +0.01(+2.35%)
Jan 06, 2021 0.2340 0.2340 0.2047 0.2259 81,340 +0.01(+6.81%)
Jan 05, 2021 0.2098 0.2300 0.2000 0.2115 28,622 +0.00(+2.03%)
Jan 04, 2021 0.2500 0.2500 0.2019 0.2073 78,946 -0.01(-4.34%)
Dec 31, 2020 0.2167 0.2167 0.2167 150,173 -0.01(-5.78%)
Dec 30, 2020 0.2100 0.2427 0.2100 0.2300 150,173 -0.00(-2.13%)
Dec 29, 2020 0.2150 0.2400 0.1750 0.2350 522,110 +0.02(+11.90%)
Dec 28, 2020 0.2045 0.2155 0.1933 0.2100 184,122 +0.01(+7.09%)
Dec 24, 2020 0.1870 0.1961 0.1870 0.1961 21,800 +0.01(+3.87%)
Dec 23, 2020 0.1950 0.1957 0.1866 0.1888 85,950 -0.01(-3.18%)
Dec 22, 2020 0.1987 0.2025 0.1845 0.1950 87,182 +0.00(+2.36%)
Dec 21, 2020 0.1773 0.1930 0.1773 0.1905 29,973 +0.01(+2.86%)
Dec 18, 2020 0.1975 0.1975 0.1850 0.1852 281,800 -0.01(-6.18%)
Dec 17, 2020 0.1789 0.2062 0.1789 0.1974 105,359 +0.01(+3.68%)
Dec 16, 2020 0.1963 0.1999 0.1903 0.1904 32,769 -0.01(-3.69%)
Dec 15, 2020 0.2000 0.2002 0.1944 0.1977 42,544 +0.00(+0.51%)
Dec 14, 2020 0.2000 0.2013 0.1900 0.1967 19,797 -0.00(-1.90%)
Dec 11, 2020 0.1907 0.2100 0.1900 0.2005 105,300 -0.00(-2.10%)
Dec 10, 2020 0.2001 0.2088 0.2000 0.2048 109,946 +0.00(+0.00%)
Dec 09, 2020 0.2320 0.2320 0.1939 0.2048 177,224 -0.02(-7.96%)
Dec 08, 2020 0.2100 0.2245 0.2100 0.2225 38,403 +0.01(+4.80%)
Dec 07, 2020 0.1900 0.2300 0.1900 0.2123 144,390 +0.00(+2.17%)
Dec 04, 2020 0.2230 0.2230 0.2000 0.2078 117,200 +0.01(+3.90%)
Dec 03, 2020 0.2210 0.2210 0.1964 0.2000 64,408 +0.00(+0.00%)
Dec 02, 2020 0.2000 0.2020 0.1825 0.2000 36,578 +0.00(+0.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.