Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Graphite Corp (OP: NGPHF )

0.0999 +0.0145 (+16.98%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jun 12, 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 11, 2024 0.0965 0.1010 0.0820 0.0854 13,600 -0.00(-5.11%)
Jun 10, 2024 0.0900 0.0919 0.0822 0.0900 54,061 -0.00(-1.10%)
Jun 07, 2024 0.0925 0.0925 0.0900 0.0910 23,395 +0.01(+9.64%)
Jun 06, 2024 0.0910 0.0927 0.0828 0.0830 73,550 -0.01(-10.56%)
Jun 05, 2024 0.0863 0.0928 0.0820 0.0928 17,360 +0.00(+3.00%)
Jun 04, 2024 0.0900 0.0901 0.0860 0.0901 25,723 +0.00(+0.90%)
Jun 03, 2024 0.0900 0.1000 0.0794 0.0893 60,390 +0.00(+1.48%)
May 31, 2024 0.0953 0.0959 0.0850 0.0880 103,330 -0.00(-3.72%)
May 30, 2024 0.0772 0.0916 0.0772 0.0914 39,300 +0.00(+3.16%)
May 29, 2024 0.0900 0.0900 0.0832 0.0886 104,959 -0.01(-5.94%)
May 28, 2024 0.1000 0.1020 0.0900 0.0942 100,125 +0.00(+4.67%)
May 24, 2024 0.1050 0.1050 0.0900 0.0900 18,351 -0.01(-6.25%)
May 23, 2024 0.0968 0.0968 0.0960 0.0960 9,800 -0.00(-1.03%)
May 22, 2024 0.1000 0.1000 0.0900 0.0970 42,795 +0.01(+12.79%)
May 21, 2024 0.0950 0.1000 0.0815 0.0860 183,220 -0.00(-4.44%)
May 20, 2024 0.0877 0.0914 0.0877 0.0900 14,777 +0.00(+0.56%)
May 17, 2024 0.0940 0.0940 0.0895 0.0895 29,108 -0.00(-3.35%)
May 16, 2024 0.0880 0.1000 0.0827 0.0926 60,050 +0.01(+6.81%)
May 15, 2024 0.0917 0.0950 0.0867 0.0867 8,344 -0.00(-3.56%)
May 14, 2024 0.0855 0.0899 0.0760 0.0899 59,910 +0.00(+0.22%)
May 13, 2024 0.0900 0.0916 0.0878 0.0897 312,719 -0.00(-0.33%)
May 10, 2024 0.1000 0.1000 0.0900 0.0900 49,310 +0.00(+0.00%)
May 09, 2024 0.0900 0.0932 0.0900 0.0900 44,166 -0.00(-2.81%)
May 08, 2024 0.1010 0.1010 0.0901 0.0926 48,098 +0.00(+3.70%)
May 07, 2024 0.0920 0.0920 0.0893 0.0893 36,566 +0.00(+0.34%)
May 06, 2024 0.0861 0.0950 0.0861 0.0890 222,154 +0.01(+7.62%)
May 03, 2024 0.0950 0.0951 0.0827 0.0827 70,706 -0.01(-12.95%)
May 02, 2024 0.0882 0.0950 0.0862 0.0950 57,616 +0.01(+5.56%)
May 01, 2024 0.1000 0.1000 0.0900 0.0900 71,994 -0.01(-9.82%)
Apr 30, 2024 0.0943 0.0998 0.0920 0.0998 9,100 +0.00(+1.84%)
Apr 29, 2024 0.1000 0.1000 0.0904 0.0980 121,932 -0.00(-2.00%)
Apr 26, 2024 0.0952 0.1000 0.0932 0.1000 19,184 +0.00(+0.00%)
Apr 25, 2024 0.0900 0.1001 0.0859 0.1000 40,175 +0.01(+5.26%)
Apr 24, 2024 0.1037 0.1037 0.0900 0.0950 41,737 -0.01(-6.68%)
Apr 23, 2024 0.1020 0.1020 0.1009 0.1018 29,484 -0.00(-2.12%)
Apr 22, 2024 0.1100 0.1100 0.1040 0.1040 50,374 -0.00(-3.17%)
Apr 19, 2024 0.1096 0.1108 0.1068 0.1074 11,490 -0.00(-2.98%)
Apr 18, 2024 0.1102 0.1108 0.1091 0.1107 3,250 +0.00(+0.64%)
Apr 17, 2024 0.1100 0.1114 0.1068 0.1100 60,153 +0.00(+0.00%)
Apr 16, 2024 0.1192 0.1192 0.1068 0.1100 56,544 -0.01(-6.38%)
Apr 15, 2024 0.1280 0.1280 0.1161 0.1175 41,500 -0.00(-2.49%)
Apr 12, 2024 0.1077 0.1230 0.1077 0.1205 72,859 +0.02(+14.65%)
Apr 11, 2024 0.1135 0.1135 0.1051 0.1051 78,284 -0.01(-6.16%)
Apr 10, 2024 0.1150 0.1197 0.1111 0.1120 14,022 -0.01(-6.51%)
Apr 09, 2024 0.1200 0.1200 0.1122 0.1198 9,343 -0.00(-1.40%)
Apr 08, 2024 0.1226 0.1235 0.1197 0.1215 16,250 -0.00(-2.96%)
Apr 05, 2024 0.1212 0.1300 0.1212 0.1252 59,316 +0.00(+0.16%)
Apr 04, 2024 0.1250 0.1276 0.1250 0.1250 55,738 -0.00(-2.34%)
Apr 03, 2024 0.1286 0.1300 0.1250 0.1280 114,445 +0.00(+1.59%)
Apr 02, 2024 0.1231 0.1416 0.1231 0.1260 13,036 -0.00(-1.41%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.