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 (%)
Feb 29, 2024 0.1330 0.1418 0.1330 0.1394 89,817 +0.01(+4.81%)
Feb 28, 2024 0.1376 0.1376 0.1280 0.1330 141,047 +0.00(+0.68%)
Feb 27, 2024 0.1351 0.1388 0.1300 0.1321 97,510 -0.00(-0.68%)
Feb 26, 2024 0.1210 0.1393 0.1210 0.1330 78,585 -0.00(-1.99%)
Feb 23, 2024 0.1354 0.1380 0.1313 0.1357 21,420 -0.00(-2.37%)
Feb 22, 2024 0.1400 0.1430 0.1385 0.1390 19,500 +0.00(+0.36%)
Feb 21, 2024 0.1433 0.1433 0.1375 0.1385 39,534 -0.00(-1.70%)
Feb 20, 2024 0.1409 0.1409 0.1409 0.1409 6,097 -0.00(-2.76%)
Feb 16, 2024 0.1574 0.1574 0.1400 0.1449 49,739 -0.00(-0.07%)
Feb 15, 2024 0.1570 0.1570 0.1450 0.1450 289,855 -0.01(-5.29%)
Feb 14, 2024 0.1350 0.1531 0.1350 0.1531 37,869 +0.01(+6.69%)
Feb 13, 2024 0.1500 0.1500 0.1435 0.1435 50,499 -0.00(-2.78%)
Feb 12, 2024 0.1390 0.1549 0.1390 0.1476 54,515 +0.00(+1.10%)
Feb 09, 2024 0.1400 0.1549 0.1364 0.1460 162,663 +0.01(+4.29%)
Feb 08, 2024 0.1480 0.1480 0.1374 0.1400 35,432 -0.00(-0.28%)
Feb 07, 2024 0.1290 0.1480 0.1290 0.1404 135,476 +0.01(+6.61%)
Feb 06, 2024 0.1390 0.1409 0.1317 0.1317 64,345 -0.00(-0.83%)
Feb 05, 2024 0.1400 0.1400 0.1300 0.1328 122,838 +0.00(+2.15%)
Feb 02, 2024 0.1500 0.1500 0.1300 0.1300 265,642 -0.01(-10.34%)
Feb 01, 2024 0.1410 0.1547 0.1400 0.1450 149,981 +0.00(+3.57%)
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%)
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.