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 (%)
Jun 30, 2022 0.4600 0.5127 0.4600 0.4703 42,317 +0.01(+2.08%)
Jun 29, 2022 0.4580 0.5017 0.4500 0.4607 17,428 +0.02(+4.54%)
Jun 28, 2022 0.4880 0.4880 0.4340 0.4407 37,224 -0.01(-3.01%)
Jun 27, 2022 0.3822 0.4560 0.3822 0.4544 28,600 +0.07(+17.96%)
Jun 24, 2022 0.3747 0.4000 0.3747 0.3852 29,368 +0.02(+4.11%)
Jun 23, 2022 0.4099 0.4100 0.3432 0.3700 75,576 -0.04(-9.38%)
Jun 22, 2022 0.3860 0.4101 0.3833 0.4083 26,264 +0.03(+9.29%)
Jun 21, 2022 0.3570 0.4227 0.3250 0.3736 56,475 +0.04(+11.26%)
Jun 17, 2022 0.3230 0.3800 0.3230 0.3358 83,528 -0.02(-5.65%)
Jun 16, 2022 0.3705 0.3738 0.3442 0.3559 88,288 -0.03(-7.80%)
Jun 15, 2022 0.3906 0.3980 0.3760 0.3860 30,925 -0.00(-1.20%)
Jun 14, 2022 0.3790 0.3922 0.3768 0.3907 51,430 -0.00(-0.56%)
Jun 13, 2022 0.3855 0.4167 0.3500 0.3929 132,005 -0.05(-12.02%)
Jun 10, 2022 0.4700 0.4700 0.4300 0.4466 53,223 -0.02(-3.42%)
Jun 09, 2022 0.4650 0.4710 0.4624 0.4624 8,389 -0.02(-3.67%)
Jun 08, 2022 0.4910 0.4922 0.4700 0.4800 46,397 +0.01(+1.46%)
Jun 07, 2022 0.4900 0.5000 0.4731 0.4731 37,450 -0.02(-3.45%)
Jun 06, 2022 0.4710 0.5023 0.4401 0.4900 200,167 +0.01(+1.55%)
Jun 03, 2022 0.4967 0.5010 0.4825 0.4825 18,523 -0.01(-2.86%)
Jun 02, 2022 0.4990 0.5149 0.4801 0.4967 19,850 +0.00(+0.10%)
Jun 01, 2022 0.5128 0.5155 0.4950 0.4962 26,123 -0.01(-2.51%)
May 31, 2022 0.5130 0.5169 0.4980 0.5090 15,746 +0.02(+3.56%)
May 27, 2022 0.4952 0.5024 0.4811 0.4915 35,257 -0.01(-1.52%)
May 26, 2022 0.5157 0.5157 0.4800 0.4991 36,755 -0.00(-0.50%)
May 25, 2022 0.5063 0.5239 0.4864 0.5016 23,000 -0.00(-0.38%)
May 24, 2022 0.4957 0.5180 0.4841 0.5035 20,230 -0.06(-10.09%)
May 23, 2022 0.5110 0.5600 0.5110 0.5600 4,965 +0.06(+11.78%)
May 20, 2022 0.5100 0.5232 0.4975 0.5010 15,981 -0.01(-2.38%)
May 19, 2022 0.4805 0.5132 0.4805 0.5132 6,678 +0.01(+2.64%)
May 18, 2022 0.5482 0.5500 0.4923 0.5000 51,201 -0.04(-8.11%)
May 17, 2022 0.5200 0.5465 0.5200 0.5441 14,646 +0.01(+1.42%)
May 16, 2022 0.5418 0.5569 0.5300 0.5365 65,597 -0.00(-0.11%)
May 13, 2022 0.5400 0.5461 0.5230 0.5371 38,910 +0.00(+0.17%)
May 12, 2022 0.5200 0.5372 0.5000 0.5362 27,983 -0.01(-2.51%)
May 11, 2022 0.5700 0.5700 0.5400 0.5500 26,448 +0.00(+0.62%)
May 10, 2022 0.5250 0.5806 0.5250 0.5466 92,931 -0.02(-4.36%)
May 09, 2022 0.5764 0.5850 0.5651 0.5715 33,129 -0.02(-3.95%)
May 06, 2022 0.6163 0.6163 0.5800 0.5950 30,775 -0.00(-0.58%)
May 05, 2022 0.5750 0.6305 0.5750 0.5985 24,939 +0.00(+0.25%)
May 04, 2022 0.6000 0.6099 0.5815 0.5970 49,771 +0.00(+0.27%)
May 03, 2022 0.6300 0.6300 0.5949 0.5954 55,803 -0.01(-1.75%)
May 02, 2022 0.6250 0.6400 0.5964 0.6060 121,051 -0.01(-1.97%)
Apr 29, 2022 0.5800 0.6196 0.5777 0.6182 41,025 +0.03(+4.92%)
Apr 28, 2022 0.6030 0.6030 0.5635 0.5892 57,459 +0.00(+0.10%)
Apr 27, 2022 0.5490 0.5948 0.5490 0.5886 37,134 -0.01(-1.04%)
Apr 26, 2022 0.6288 0.6341 0.5890 0.5948 93,917 +0.01(+1.21%)
Apr 25, 2022 0.5981 0.5999 0.5701 0.5877 77,926 -0.01(-1.23%)
Apr 22, 2022 0.6339 0.6339 0.5900 0.5950 43,018 +0.00(+0.80%)
Apr 21, 2022 0.6140 0.6144 0.5800 0.5903 36,979 -0.03(-4.79%)
Apr 20, 2022 0.6200 0.6293 0.6055 0.6200 46,448 +0.01(+0.86%)
Apr 19, 2022 0.6300 0.6355 0.6100 0.6147 21,186 +0.00(+0.77%)
Apr 18, 2022 0.6150 0.6390 0.6100 0.6100 15,488 +0.01(+1.53%)
Apr 14, 2022 0.6180 0.6180 0.6008 0.6008 1,743 -0.02(-3.10%)
Apr 13, 2022 0.5700 0.6321 0.5700 0.6200 39,079 +0.02(+3.33%)
Apr 12, 2022 0.6026 0.6500 0.6000 0.6000 18,100 +0.01(+1.39%)
Apr 11, 2022 0.6100 0.6258 0.5880 0.5918 41,224 -0.02(-2.97%)
Apr 08, 2022 0.6375 0.6375 0.6000 0.6099 46,990 +0.01(+1.65%)
Apr 07, 2022 0.6302 0.6318 0.6000 0.6000 46,216 -0.03(-5.11%)
Apr 06, 2022 0.6444 0.6444 0.6205 0.6323 39,413 -0.03(-3.93%)
Apr 05, 2022 0.6898 0.6898 0.6481 0.6582 93,113 -0.01(-1.51%)
Apr 04, 2022 0.5940 0.6901 0.5940 0.6683 127,634 +0.04(+6.08%)
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.