Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Northern Graphite Corp (OP: NGPHF )

0.0935 -0.0015 (-1.58%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jul 22, 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 (%)
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%)
Jul 01, 2024 0.0809 0.1000 0.0761 0.0905 99,640 +0.00(+0.56%)
Jun 28, 2024 0.0890 0.0937 0.0831 0.0900 31,778 +0.00(+3.21%)
Jun 27, 2024 0.0890 0.0920 0.0836 0.0872 56,681 +0.00(+3.20%)
Jun 26, 2024 0.0859 0.0859 0.0845 0.0845 4,300 +0.01(+7.78%)
Jun 25, 2024 0.0826 0.0890 0.0715 0.0784 177,492 -0.00(-3.21%)
Jun 24, 2024 0.0800 0.0900 0.0800 0.0810 29,700 -0.01(-8.99%)
Jun 21, 2024 0.0850 0.1000 0.0810 0.0890 196,389 +0.01(+6.71%)
Jun 20, 2024 0.0795 0.0834 0.0795 0.0834 18,327 -0.00(-0.12%)
Jun 18, 2024 0.0924 0.1138 0.0800 0.0835 210,600 -0.00(-4.57%)
Jun 17, 2024 0.0890 0.0920 0.0795 0.0875 31,437 -0.01(-5.81%)
Jun 14, 2024 0.0952 0.1000 0.0929 0.0929 117,408 -0.00(-2.42%)
Jun 13, 2024 0.0974 0.0995 0.0903 0.0952 13,131 +0.00(+0.21%)
Jun 12, 2024 0.0999 0.1000 0.0880 0.0950 85,861 +0.01(+11.24%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.