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 (%)
Mar 28, 2024 0.1235 0.1254 0.1200 0.1238 38,892 +0.00(+0.24%)
Mar 27, 2024 0.1250 0.1250 0.1204 0.1235 18,625 -0.00(-2.99%)
Mar 26, 2024 0.1261 0.1320 0.1220 0.1273 52,098 -0.01(-4.72%)
Mar 25, 2024 0.1310 0.1340 0.1291 0.1336 56,324 -0.00(-0.67%)
Mar 22, 2024 0.1490 0.1490 0.1312 0.1345 49,427 +0.00(+2.67%)
Mar 21, 2024 0.1530 0.1530 0.1308 0.1310 104,150 -0.01(-7.49%)
Mar 20, 2024 0.1394 0.1416 0.1382 0.1416 11,500 -0.00(-2.07%)
Mar 19, 2024 0.1396 0.1450 0.1396 0.1446 18,861 +0.01(+3.95%)
Mar 18, 2024 0.1360 0.1423 0.1307 0.1391 48,151 +0.01(+4.27%)
Mar 15, 2024 0.1307 0.1360 0.1261 0.1334 14,606 +0.00(+1.75%)
Mar 14, 2024 0.1250 0.1315 0.1201 0.1311 167,385 -0.00(-0.76%)
Mar 13, 2024 0.1290 0.1321 0.1260 0.1321 95,007 +0.00(+0.30%)
Mar 12, 2024 0.1299 0.1317 0.1280 0.1317 12,300 +0.00(+2.89%)
Mar 11, 2024 0.1458 0.1458 0.1280 0.1280 98,702 -0.01(-6.57%)
Mar 08, 2024 0.1400 0.1500 0.1370 0.1370 21,097 -0.00(-1.44%)
Mar 07, 2024 0.1421 0.1450 0.1315 0.1390 32,133 -0.00(-1.07%)
Mar 06, 2024 0.1400 0.1499 0.1360 0.1405 168,825 +0.00(+2.63%)
Mar 05, 2024 0.1430 0.1430 0.1369 0.1369 46,750 -0.00(-2.21%)
Mar 04, 2024 0.1400 0.1400 0.1280 0.1400 200,711 +0.00(+1.82%)
Mar 01, 2024 0.1380 0.1420 0.1320 0.1375 95,756 -0.00(-1.36%)
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%)
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.