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 )

0.0477 -0.0036 (-7.02%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 0.0580 0.0601 0.0513 0.0513 7,145 -0.01(-12.76%)
Sep 25, 2024 0.0500 0.0600 0.0500 0.0588 76,725 +0.00(+2.80%)
Sep 24, 2024 0.0500 0.0580 0.0500 0.0572 64,312 +0.00(+7.32%)
Sep 23, 2024 0.0714 0.0714 0.0533 0.0533 36,525 -0.01(-19.49%)
Sep 20, 2024 0.0410 0.0800 0.0410 0.0662 179,283 +0.02(+48.10%)
Sep 19, 2024 0.0420 0.0447 0.0412 0.0447 98,328 +0.00(+9.56%)
Sep 18, 2024 0.0400 0.0425 0.0400 0.0408 36,600 -0.00(-4.23%)
Sep 17, 2024 0.0397 0.0450 0.0397 0.0426 5,960 +0.00(+1.43%)
Sep 16, 2024 0.0310 0.0450 0.0310 0.0420 189,402 +0.00(+8.81%)
Sep 13, 2024 0.0436 0.0436 0.0367 0.0386 72,000 -0.00(-11.47%)
Sep 12, 2024 0.0401 0.0451 0.0401 0.0436 22,243 -0.00(-0.46%)
Sep 11, 2024 0.0402 0.0438 0.0392 0.0438 58,314 +0.00(+4.29%)
Sep 10, 2024 0.0402 0.0430 0.0402 0.0420 5,205 -0.00(-6.67%)
Sep 09, 2024 0.0535 0.0535 0.0401 0.0450 26,711 -0.01(-10.00%)
Sep 06, 2024 0.0466 0.0500 0.0439 0.0500 82,734 +0.00(+4.38%)
Sep 05, 2024 0.0550 0.0550 0.0402 0.0479 234,108 -0.00(-6.81%)
Sep 04, 2024 0.0540 0.0550 0.0514 0.0514 15,475 -0.00(-4.81%)
Sep 03, 2024 0.0537 0.0540 0.0425 0.0540 225,481 -0.00(-3.57%)
Aug 30, 2024 0.0563 0.0601 0.0560 0.0560 71,131 +0.00(+1.82%)
Aug 29, 2024 0.0550 0.0630 0.0550 0.0550 63,366 +0.01(+25.57%)
Aug 28, 2024 0.0551 0.0551 0.0438 0.0438 91,288 -0.01(-20.07%)
Aug 27, 2024 0.0599 0.0600 0.0548 0.0548 13,865 -0.01(-12.46%)
Aug 26, 2024 0.0500 0.0830 0.0500 0.0626 55,825 +0.01(+16.36%)
Aug 23, 2024 0.0505 0.0597 0.0500 0.0538 15,713 -0.00(-1.82%)
Aug 22, 2024 0.0548 0.0593 0.0544 0.0548 54,267 -0.00(-1.26%)
Aug 21, 2024 0.0691 0.0691 0.0500 0.0555 129,249 +0.00(+4.13%)
Aug 20, 2024 0.0539 0.0550 0.0521 0.0533 38,166 -0.00(-1.84%)
Aug 19, 2024 0.0500 0.0600 0.0500 0.0543 173,098 -0.00(-2.69%)
Aug 16, 2024 0.0500 0.0635 0.0500 0.0558 121,226 -0.00(-1.59%)
Aug 15, 2024 0.0570 0.0570 0.0567 0.0567 12,443 -0.00(-5.50%)
Aug 14, 2024 0.0650 0.0731 0.0569 0.0600 149,988 -0.01(-9.37%)
Aug 13, 2024 0.0786 0.0786 0.0650 0.0662 10,665 -0.01(-15.78%)
Aug 12, 2024 0.0630 0.0786 0.0630 0.0786 108,500 +0.01(+13.42%)
Aug 09, 2024 0.0643 0.0749 0.0643 0.0693 34,689 -0.00(-5.33%)
Aug 08, 2024 0.0704 0.0733 0.0675 0.0732 65,719 +0.01(+12.79%)
Aug 07, 2024 0.0650 0.0650 0.0600 0.0649 115,906 -0.00(-0.31%)
Aug 06, 2024 0.0650 0.0730 0.0650 0.0651 109,100 +0.00(+0.15%)
Aug 05, 2024 0.0611 0.0784 0.0605 0.0650 51,646 -0.01(-13.56%)
Aug 02, 2024 0.0797 0.0799 0.0718 0.0752 31,558 -0.00(-0.13%)
Aug 01, 2024 0.0822 0.0822 0.0752 0.0753 51,989 -0.01(-9.06%)
Jul 31, 2024 0.0788 0.0837 0.0756 0.0828 94,256 +0.00(+3.50%)
Jul 30, 2024 0.0800 0.0836 0.0800 0.0800 74,080 +0.00(+0.00%)
Jul 29, 2024 0.0800 0.0865 0.0800 0.0800 53,282 -0.00(-2.20%)
Jul 26, 2024 0.0950 0.0950 0.0809 0.0818 74,620 +0.00(+0.99%)
Jul 24, 2024 0.0810 25,000 -0.01(-5.92%)
Jul 23, 2024 0.0950 0.0950 0.0861 0.0861 4,628 +0.01(+6.30%)
Jul 22, 2024 0.0840 0.0950 0.0810 0.0810 181,744 -0.01(-14.74%)
Jul 19, 2024 0.0950 0.0950 0.0950 0.0950 17,000 +0.01(+10.34%)
Jul 18, 2024 0.0830 0.0862 0.0830 0.0861 51,000 -0.00(-0.12%)
Jul 17, 2024 0.0950 0.0950 0.0862 0.0862 7,257 -0.01(-6.81%)
Jul 16, 2024 0.0946 0.0946 0.0864 0.0925 20,510 -0.00(-3.04%)
Jul 15, 2024 0.0890 0.0954 0.0880 0.0954 50,953 +0.01(+8.90%)
Jul 12, 2024 0.0958 0.0958 0.0872 0.0876 46,390 +0.01(+6.83%)
Jul 11, 2024 0.0850 0.1000 0.0800 0.0820 223,462 -0.00(-2.38%)
Jul 10, 2024 0.0869 0.0869 0.0840 0.0840 54,105 -0.00(-3.00%)
Jul 09, 2024 0.0924 0.0924 0.0800 0.0866 25,000 -0.00(-1.03%)
Jul 08, 2024 0.0876 0.0876 0.0800 0.0875 19,445 +0.01(+8.16%)
Jul 05, 2024 0.0761 0.0832 0.0761 0.0809 4,100 -0.01(-7.01%)
Jul 03, 2024 0.0923 0.0923 0.0870 0.0870 16,243 +0.01(+8.75%)
Jul 02, 2024 0.0800 0.0905 0.0800 0.0800 51,770 -0.01(-11.60%)
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.