Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Northern Graphite Corp (OP: NGPHF )

0.0900 -0.0010 (-1.10%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 10, 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 (%)
May 31, 2023 0.2829 0.2930 0.2829 0.2860 20,651 +0.01(+3.03%)
May 30, 2023 0.2969 0.3070 0.2733 0.2776 210,147 -0.01(-1.80%)
May 26, 2023 0.2881 0.2881 0.2661 0.2827 76,948 -0.01(-1.84%)
May 25, 2023 0.2700 0.2953 0.2700 0.2880 55,975 +0.01(+2.49%)
May 24, 2023 0.2920 0.2920 0.2800 0.2810 61,700 -0.00(-0.14%)
May 23, 2023 0.2900 0.2900 0.2800 0.2814 78,323 -0.01(-3.63%)
May 22, 2023 0.2820 0.3000 0.2820 0.2920 26,758 -0.00(-0.07%)
May 19, 2023 0.2929 0.2978 0.2922 0.2922 8,278 +0.01(+3.62%)
May 18, 2023 0.2890 0.3000 0.2820 0.2820 91,810 -0.01(-4.54%)
May 17, 2023 0.2987 0.3068 0.2865 0.2954 71,310 -0.00(-1.53%)
May 16, 2023 0.2821 0.3110 0.2821 0.3000 80,383 +0.01(+1.83%)
May 15, 2023 0.3000 0.3245 0.2872 0.2946 74,549 -0.03(-9.21%)
May 12, 2023 0.3250 0.3294 0.3108 0.3245 43,721 -0.00(-0.15%)
May 11, 2023 0.3100 0.3400 0.3050 0.3250 54,600 -0.01(-3.01%)
May 10, 2023 0.3428 0.3450 0.3351 0.3351 17,443 +0.01(+2.95%)
May 09, 2023 0.3660 0.3660 0.3255 0.3255 121,423 -0.02(-7.00%)
May 08, 2023 0.3494 0.3500 0.3470 0.3500 7,000 +0.00(+0.81%)
May 05, 2023 0.3400 0.3474 0.3400 0.3472 58,490 +0.02(+5.21%)
May 04, 2023 0.3366 0.3432 0.3300 0.3300 92,510 -0.01(-2.02%)
May 03, 2023 0.3515 0.3546 0.3351 0.3368 38,401 -0.02(-4.86%)
May 02, 2023 0.3600 0.3690 0.3498 0.3540 30,851 -0.01(-2.75%)
May 01, 2023 0.3727 0.3727 0.3526 0.3640 129,615 +0.00(+1.36%)
Apr 28, 2023 0.3500 0.3591 0.3500 0.3591 15,119 +0.01(+2.37%)
Apr 27, 2023 0.3564 0.3570 0.3508 0.3508 36,701 -0.01(-1.57%)
Apr 26, 2023 0.3770 0.3770 0.3500 0.3564 26,186 -0.01(-3.68%)
Apr 25, 2023 0.3732 0.3732 0.3700 0.3700 30,163 -0.00(-0.38%)
Apr 24, 2023 0.3788 0.3798 0.3714 0.3714 15,887 -0.01(-1.38%)
Apr 21, 2023 0.3990 0.3990 0.3753 0.3766 23,547 -0.01(-2.18%)
Apr 20, 2023 0.3783 0.3896 0.3771 0.3850 197,286 +0.00(+0.79%)
Apr 19, 2023 0.3650 0.4000 0.3650 0.3820 16,327 -0.02(-4.50%)
Apr 18, 2023 0.4198 0.4198 0.3866 0.4000 11,657 -0.01(-1.36%)
Apr 17, 2023 0.3950 0.4100 0.3856 0.4055 17,816 +0.01(+1.43%)
Apr 14, 2023 0.3875 0.4100 0.3875 0.3998 39,908 +0.01(+3.07%)
Apr 13, 2023 0.4000 0.4100 0.3866 0.3879 17,822 -0.01(-2.54%)
Apr 12, 2023 0.3830 0.4200 0.3830 0.3980 53,061 -0.01(-2.38%)
Apr 11, 2023 0.4125 0.4125 0.3945 0.4077 56,832 +0.02(+4.51%)
Apr 10, 2023 0.3730 0.4366 0.3650 0.3901 177,934 +0.03(+6.88%)
Apr 06, 2023 0.3653 0.3780 0.3647 0.3650 58,049 +0.01(+3.08%)
Apr 05, 2023 0.3600 0.3670 0.3511 0.3541 10,209 -0.00(-0.06%)
Apr 04, 2023 0.3700 0.3769 0.3510 0.3543 18,015 -0.02(-6.12%)
Apr 03, 2023 0.3788 0.3789 0.3692 0.3774 26,048 -0.01(-2.10%)
Mar 31, 2023 0.3853 0.3968 0.3657 0.3855 37,729 -0.00(-1.05%)
Mar 30, 2023 0.3802 0.3999 0.3780 0.3896 46,449 -0.00(-1.02%)
Mar 29, 2023 0.3800 0.3936 0.3800 0.3936 45,795 +0.01(+3.58%)
Mar 28, 2023 0.3646 0.3919 0.3646 0.3800 10,660 +0.00(+0.40%)
Mar 27, 2023 0.3896 0.3940 0.3638 0.3785 65,803 -0.01(-2.72%)
Mar 24, 2023 0.3450 0.3891 0.3450 0.3891 299,606 +0.03(+9.11%)
Mar 23, 2023 0.3405 0.3566 0.3373 0.3566 55,444 +0.03(+7.67%)
Mar 22, 2023 0.3550 0.3640 0.3200 0.3312 36,629 +0.01(+2.54%)
Mar 21, 2023 0.3210 0.3348 0.3210 0.3230 126,285 +0.00(+0.40%)
Mar 20, 2023 0.3200 0.3400 0.3200 0.3217 56,191 -0.01(-2.66%)
Mar 17, 2023 0.3150 0.3305 0.3150 0.3305 38,841 +0.01(+2.45%)
Mar 16, 2023 0.3200 0.3228 0.3150 0.3226 43,093 +0.00(+0.06%)
Mar 15, 2023 0.3315 0.3348 0.3200 0.3224 42,305 -0.01(-2.01%)
Mar 14, 2023 0.3001 0.3393 0.3000 0.3290 83,767 -0.01(-2.92%)
Mar 13, 2023 0.3395 0.3414 0.3150 0.3389 55,937 +0.00(+0.27%)
Mar 10, 2023 0.3350 0.3582 0.3350 0.3380 34,040 -0.00(-1.00%)
Mar 09, 2023 0.3500 0.3509 0.3355 0.3414 176,452 -0.00(-1.04%)
Mar 08, 2023 0.3470 0.3584 0.3421 0.3450 170,012 -0.00(-0.58%)
Mar 07, 2023 0.3400 0.3597 0.3400 0.3470 49,635 -0.01(-3.61%)
Mar 06, 2023 0.3670 0.3757 0.3600 0.3600 42,115 -0.01(-2.73%)
Mar 03, 2023 0.3691 0.3758 0.3658 0.3701 44,638 +0.01(+3.41%)
Mar 02, 2023 0.3633 0.3704 0.3569 0.3579 33,573 +0.00(+0.34%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.