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 )

0.0895 -0.0031 (-3.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jan 31, 2024 0.1224 0.1549 0.1200 0.1400 523,879 +0.02(+21.21%)
Jan 30, 2024 0.1268 0.1285 0.1155 0.1155 149,934 -0.01(-10.12%)
Jan 29, 2024 0.1300 0.1304 0.1250 0.1285 123,342 -0.00(-2.65%)
Jan 26, 2024 0.1380 0.1380 0.1300 0.1320 75,290 -0.01(-5.92%)
Jan 25, 2024 0.1525 0.1550 0.1372 0.1403 147,742 -0.01(-8.00%)
Jan 24, 2024 0.1526 0.1585 0.1506 0.1525 87,422 +0.00(+0.99%)
Jan 23, 2024 0.1584 0.1584 0.1406 0.1510 50,955 +0.01(+3.71%)
Jan 22, 2024 0.1536 0.1583 0.1423 0.1456 192,761 -0.01(-4.21%)
Jan 19, 2024 0.1525 0.1586 0.1481 0.1520 81,639 -0.00(-2.56%)
Jan 18, 2024 0.1537 0.1581 0.1500 0.1560 48,878 +0.01(+4.00%)
Jan 17, 2024 0.1605 0.1630 0.1466 0.1500 77,825 -0.01(-5.42%)
Jan 16, 2024 0.1591 0.1619 0.1524 0.1586 93,022 +0.00(+2.26%)
Jan 12, 2024 0.1620 0.1620 0.1496 0.1551 65,534 -0.00(-2.27%)
Jan 11, 2024 0.1520 0.1639 0.1520 0.1587 132,290 +0.01(+3.86%)
Jan 10, 2024 0.1580 0.1650 0.1528 0.1528 97,648 -0.01(-4.26%)
Jan 09, 2024 0.1523 0.1650 0.1503 0.1596 174,204 +0.00(+1.01%)
Jan 08, 2024 0.1600 0.1645 0.1509 0.1580 236,516 -0.00(-0.25%)
Jan 05, 2024 0.1583 0.1586 0.1560 0.1584 30,375 +0.00(+0.25%)
Jan 04, 2024 0.1540 0.1600 0.1540 0.1580 14,228 +0.00(+2.60%)
Jan 03, 2024 0.1500 0.1617 0.1475 0.1540 240,667 +0.00(+1.38%)
Jan 02, 2024 0.1579 0.1580 0.1501 0.1519 31,805 -0.00(-0.98%)
Dec 29, 2023 0.1563 0.1568 0.1500 0.1534 43,370 -0.00(-0.97%)
Dec 28, 2023 0.1530 0.1567 0.1516 0.1549 300,404 -0.00(-2.70%)
Dec 27, 2023 0.1600 0.1600 0.1560 0.1592 65,948 -0.00(-1.06%)
Dec 26, 2023 0.1688 0.1688 0.1485 0.1609 52,742 -0.00(-2.13%)
Dec 22, 2023 0.1688 0.1688 0.1603 0.1644 24,182 +0.00(+0.06%)
Dec 21, 2023 0.1600 0.1671 0.1559 0.1643 108,264 +0.01(+9.53%)
Dec 20, 2023 0.1413 0.1550 0.1413 0.1500 28,845 +0.01(+5.71%)
Dec 19, 2023 0.1404 0.1448 0.1371 0.1419 27,357 +0.00(+1.94%)
Dec 18, 2023 0.1412 0.1456 0.1349 0.1392 127,226 -0.01(-4.00%)
Dec 15, 2023 0.1412 0.1530 0.1412 0.1450 47,996 -0.00(-0.75%)
Dec 14, 2023 0.1441 0.1461 0.1441 0.1461 3,750 +0.00(+1.95%)
Dec 13, 2023 0.1450 0.1480 0.1375 0.1433 82,346 +0.00(+2.36%)
Dec 12, 2023 0.1430 0.1479 0.1400 0.1400 119,481 -0.01(-4.11%)
Dec 11, 2023 0.1640 0.1640 0.1460 0.1460 94,172 -0.02(-13.61%)
Dec 08, 2023 0.1600 0.1690 0.1500 0.1690 120,860 +0.01(+5.63%)
Dec 07, 2023 0.1650 0.1650 0.1565 0.1600 27,877 -0.01(-5.60%)
Dec 06, 2023 0.1617 0.1695 0.1554 0.1695 77,804 +0.01(+5.94%)
Dec 05, 2023 0.1690 0.1690 0.1591 0.1600 149,476 -0.00(-1.42%)
Dec 04, 2023 0.1600 0.1644 0.1600 0.1623 278,858 +0.01(+4.37%)
Dec 01, 2023 0.1554 0.1650 0.1518 0.1555 103,487 +0.00(+0.19%)
Nov 30, 2023 0.1595 0.1635 0.1552 0.1552 26,500 -0.00(-1.15%)
Nov 29, 2023 0.1600 0.1600 0.1560 0.1570 36,153 -0.01(-3.15%)
Nov 28, 2023 0.1463 0.1750 0.1463 0.1621 8,530 -0.00(-0.92%)
Nov 27, 2023 0.1529 0.1636 0.1529 0.1636 14,698 +0.01(+4.07%)
Nov 24, 2023 0.1750 0.1750 0.1572 0.1572 79,317 -0.01(-3.32%)
Nov 22, 2023 0.1740 0.1740 0.1597 0.1626 30,046 +0.01(+3.37%)
Nov 21, 2023 0.1660 0.1660 0.1573 0.1573 101,091 -0.00(-0.32%)
Nov 20, 2023 0.1550 0.1678 0.1550 0.1578 33,149 +0.00(+1.74%)
Nov 17, 2023 0.1580 0.1643 0.1551 0.1551 134,436 +0.00(+0.39%)
Nov 16, 2023 0.1557 0.1580 0.1502 0.1545 119,974 -0.00(-0.32%)
Nov 15, 2023 0.1500 0.1685 0.1500 0.1550 51,001 -0.00(-1.90%)
Nov 14, 2023 0.1715 0.1731 0.1568 0.1580 148,084 -0.01(-7.49%)
Nov 13, 2023 0.1669 0.1740 0.1600 0.1708 116,657 -0.00(-1.73%)
Nov 10, 2023 0.1664 0.1772 0.1645 0.1738 148,751 -0.00(-0.69%)
Nov 09, 2023 0.1739 0.1750 0.1706 0.1750 65,557 +0.00(+2.94%)
Nov 08, 2023 0.1550 0.1837 0.1550 0.1700 186,465 -0.00(-0.41%)
Nov 07, 2023 0.1758 0.1799 0.1655 0.1707 99,744 -0.00(-2.51%)
Nov 06, 2023 0.1726 0.1811 0.1690 0.1751 106,025 +0.00(+1.21%)
Nov 03, 2023 0.1715 0.1774 0.1715 0.1730 103,885 +0.00(+0.35%)
Nov 02, 2023 0.1710 0.1727 0.1600 0.1724 117,620 -0.00(-0.46%)
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.