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 )

0.0910 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 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 (%)
Mar 31, 2017 0.2400 0.2400 0.2400 0.2400 1,002 +0.00(+0.63%)
Mar 30, 2017 0.2385 0.2385 0.2385 0.2385 3,016 -0.00(-0.63%)
Mar 29, 2017 0.2400 0.2400 0.2400 0.2400 1,500 -0.00(-0.80%)
Mar 28, 2017 0.2343 0.2559 0.2310 0.2419 48,980 -0.01(-3.22%)
Mar 27, 2017 0.2330 0.2500 0.2290 0.2500 18,200 +0.01(+4.17%)
Mar 24, 2017 0.2400 0.2400 0.2393 0.2400 12,308 +0.01(+3.00%)
Mar 23, 2017 0.2330 0.2330 0.2330 0.2330 1,661 -0.00(-1.15%)
Mar 22, 2017 0.2384 0.2499 0.2357 0.2357 11,900 -0.00(-0.80%)
Mar 21, 2017 0.2625 0.2664 0.2376 0.2376 56,499 -0.03(-12.00%)
Mar 20, 2017 0.2707 0.2707 0.2700 0.2700 7,050 -0.00(-1.78%)
Mar 17, 2017 0.2598 0.2749 0.2598 0.2749 3,600 +0.02(+8.70%)
Mar 16, 2017 0.2600 0.2700 0.2529 0.2529 12,500 -0.01(-4.64%)
Mar 15, 2017 0.2577 0.2686 0.2501 0.2652 46,623 +0.01(+2.00%)
Mar 14, 2017 0.2581 0.2644 0.2483 0.2600 11,452 +0.00(+0.35%)
Mar 13, 2017 0.2700 0.2700 0.2581 0.2591 5,295 -0.01(-4.04%)
Mar 10, 2017 0.2900 0.2900 0.2700 0.2700 10,580 +0.02(+7.96%)
Mar 09, 2017 0.2939 0.2939 0.2501 0.2501 11,275 -0.01(-5.09%)
Mar 08, 2017 0.2700 0.2700 0.2594 0.2635 17,624 -0.03(-9.88%)
Mar 07, 2017 0.2799 0.2985 0.2799 0.2924 118,516 +0.02(+8.30%)
Mar 06, 2017 0.2578 0.2778 0.2578 0.2700 64,650 +0.01(+4.73%)
Mar 03, 2017 0.2578 0.2578 0.2431 0.2578 8,710 +0.01(+5.86%)
Mar 02, 2017 0.2500 0.2600 0.2399 0.2435 21,158 +0.00(+1.47%)
Mar 01, 2017 0.2360 0.2451 0.2360 0.2400 24,100 +0.00(+1.69%)
Feb 28, 2017 0.2290 0.2360 0.2290 0.2360 4,900 -0.00(-0.04%)
Feb 27, 2017 0.2602 0.2602 0.2360 0.2361 5,250 -0.01(-3.12%)
Feb 24, 2017 0.2500 0.2634 0.2419 0.2437 66,110 -0.00(-1.02%)
Feb 23, 2017 0.2650 0.2690 0.2462 0.2462 80,246 +0.00(+1.28%)
Feb 22, 2017 0.2600 0.2600 0.2411 0.2431 45,000 -0.02(-7.43%)
Feb 21, 2017 0.2400 0.2626 0.2337 0.2626 153,948 +0.02(+8.51%)
Feb 17, 2017 0.2420 0.2420 0.2420 0 -0.01(-2.42%)
Feb 16, 2017 0.2430 0.2562 0.2331 0.2480 95,025 -0.00(-0.80%)
Feb 15, 2017 0.2690 0.2690 0.2500 0.2500 27,300 -0.02(-7.06%)
Feb 14, 2017 0.2530 0.2690 0.2530 0.2690 37,229 +0.02(+7.60%)
Feb 13, 2017 0.2539 0.2600 0.2500 0.2500 24,890 -0.00(-0.08%)
Feb 10, 2017 0.2590 0.2690 0.2502 0.2502 10,264 +0.00(+0.08%)
Feb 09, 2017 0.2510 0.2636 0.2500 0.2500 35,400 +0.01(+2.80%)
Feb 08, 2017 0.2440 0.2496 0.2393 0.2432 19,339 +0.00(+1.24%)
Feb 07, 2017 0.2550 0.2650 0.2402 0.2402 48,650 -0.02(-7.62%)
Feb 06, 2017 0.2535 0.2618 0.2535 0.2600 22,903 +0.00(+0.00%)
Feb 03, 2017 0.2600 0.2695 0.2490 0.2600 31,750 -0.00(-1.39%)
Feb 02, 2017 0.2640 0.2695 0.2635 0.2637 29,020 +0.01(+5.46%)
Feb 01, 2017 0.2524 0.2570 0.2425 0.2500 27,738 +0.00(+0.28%)
Jan 31, 2017 0.2510 0.2660 0.2493 0.2493 8,830 -0.00(-0.12%)
Jan 30, 2017 0.2700 0.2700 0.2433 0.2496 26,429 -0.01(-4.00%)
Jan 27, 2017 0.2651 0.2675 0.2600 0.2600 39,688 -0.00(-0.60%)
Jan 26, 2017 0.2700 0.2700 0.2537 0.2616 70,099 +0.00(+1.43%)
Jan 25, 2017 0.2465 0.2761 0.2465 0.2579 26,390 +0.02(+7.10%)
Jan 24, 2017 0.2400 0.2761 0.2293 0.2408 134,606 +0.00(+0.33%)
Jan 23, 2017 0.2270 0.2500 0.2270 0.2400 79,170 +0.02(+10.70%)
Jan 20, 2017 0.2042 0.2168 0.1951 0.2168 42,700 +0.01(+6.80%)
Jan 19, 2017 0.2048 0.2085 0.1968 0.2030 55,973 +0.01(+6.56%)
Jan 18, 2017 0.2000 0.2000 0.1905 0.1905 6,421 -0.01(-3.45%)
Jan 17, 2017 0.2090 0.2197 0.1973 0.1973 51,026 -0.04(-17.79%)
Jan 13, 2017 0.2400 0.2400 0.2400 0 -0.00(-0.83%)
Jan 12, 2017 0.2475 0.2500 0.2301 0.2420 31,180 -0.01(-3.16%)
Jan 11, 2017 0.2000 0.2499 0.2000 0.2499 93,751 +0.06(+30.50%)
Jan 10, 2017 0.2008 0.2019 0.1909 0.1915 21,900 -0.02(-8.77%)
Jan 09, 2017 0.2100 0.2100 0.1901 0.2099 24,137 -0.00(-1.73%)
Jan 06, 2017 0.1990 0.2136 0.1989 0.2136 16,548 +0.00(+1.71%)
Jan 05, 2017 0.2029 0.2170 0.2000 0.2100 5,750 +0.01(+2.49%)
Jan 04, 2017 0.2105 0.2105 0.2000 0.2049 6,450 -0.01(-2.66%)
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.