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 (%)
Apr 28, 2017 0.2170 0.2267 0.2167 0.2190 57,967 -0.01(-4.78%)
Apr 27, 2017 0.2230 0.2300 0.2184 0.2300 36,600 +0.00(+1.72%)
Apr 26, 2017 0.2303 0.2381 0.2261 0.2261 8,400 -0.00(-1.70%)
Apr 25, 2017 0.2180 0.2300 0.2180 0.2300 15,994 +0.01(+4.78%)
Apr 24, 2017 0.2140 0.2248 0.2140 0.2195 14,810 -0.01(-3.43%)
Apr 21, 2017 0.2300 0.2300 0.2140 0.2273 52,860 +0.01(+4.31%)
Apr 20, 2017 0.2200 0.2300 0.2179 0.2179 6,910 -0.01(-4.43%)
Apr 19, 2017 0.2289 0.2400 0.2280 0.2280 8,368 -0.00(-0.39%)
Apr 18, 2017 0.2221 0.2328 0.2201 0.2289 17,625 -0.01(-4.62%)
Apr 17, 2017 0.2300 0.2430 0.2300 0.2400 10,255 +0.00(+0.00%)
Apr 13, 2017 0.2365 0.2403 0.2365 0.2400 4,015 +0.01(+2.13%)
Apr 12, 2017 0.2350 0.2415 0.2350 0.2350 35,800 -0.00(-0.42%)
Apr 11, 2017 0.2360 0.2360 0.2360 0.2360 13,034 +0.01(+2.52%)
Apr 10, 2017 0.2389 0.2389 0.2301 0.2302 24,442 -0.01(-3.96%)
Apr 07, 2017 0.2397 0.2397 0.2397 0.2397 583 +0.00(+0.00%)
Apr 06, 2017 0.2200 0.2397 0.1960 0.2397 45,066 +0.01(+4.22%)
Apr 05, 2017 0.2400 0.2400 0.2289 0.2300 51,150 -0.00(-2.13%)
Apr 04, 2017 0.2310 0.2350 0.2280 0.2350 76,795 +0.01(+2.35%)
Apr 03, 2017 0.2500 0.2500 0.2295 0.2296 30,400 -0.01(-4.33%)
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%)
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.