Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphite One Resources Inc (OP: GPHOF )

0.6255 +0.0155 (+2.54%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 28, 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 (%)
Jan 31, 2024 0.7540 0.8230 0.7280 0.7474 37,649 -0.01(-1.66%)
Jan 30, 2024 0.7558 0.7755 0.7280 0.7600 7,796 -0.02(-2.94%)
Jan 29, 2024 0.8000 0.8000 0.7290 0.7830 121,378 -0.01(-0.89%)
Jan 26, 2024 0.7944 0.8000 0.7801 0.7900 74,143 +0.01(+1.05%)
Jan 25, 2024 0.7700 0.8000 0.7700 0.7818 34,513 +0.00(+0.00%)
Jan 24, 2024 0.7799 0.7922 0.7604 0.7818 39,792 +0.02(+3.28%)
Jan 23, 2024 0.7717 0.7820 0.7570 0.7570 94,617 -0.01(-1.42%)
Jan 22, 2024 0.7580 0.8000 0.7100 0.7679 185,415 +0.01(+0.73%)
Jan 19, 2024 0.6880 0.7623 0.6500 0.7623 68,123 +0.10(+15.50%)
Jan 18, 2024 0.5675 0.6770 0.5675 0.6600 36,913 +0.07(+12.44%)
Jan 17, 2024 0.5700 0.5870 0.5600 0.5870 47,426 +0.01(+1.21%)
Jan 16, 2024 0.5804 0.6000 0.5800 0.5800 156,845 -0.01(-1.69%)
Jan 12, 2024 0.5800 0.6049 0.5760 0.5900 72,872 +0.01(+1.72%)
Jan 11, 2024 0.6111 0.6300 0.5700 0.5800 28,115 -0.04(-6.51%)
Jan 10, 2024 0.5871 0.6204 0.5679 0.6204 57,434 +0.04(+6.97%)
Jan 09, 2024 0.5800 0.5909 0.5700 0.5800 74,395 -0.01(-1.69%)
Jan 08, 2024 0.5939 0.6300 0.5800 0.5900 115,680 +0.01(+1.08%)
Jan 05, 2024 0.5945 0.6000 0.5800 0.5837 82,209 -0.01(-1.44%)
Jan 04, 2024 0.5843 0.5985 0.5800 0.5922 53,974 +0.00(+0.37%)
Jan 03, 2024 0.5910 0.6100 0.5800 0.5900 84,266 -0.00(-0.02%)
Jan 02, 2024 0.6073 0.6100 0.5899 0.5901 72,895 -0.02(-2.83%)
Dec 29, 2023 0.6000 0.6146 0.5701 0.6073 104,784 +0.01(+1.22%)
Dec 28, 2023 0.6480 0.6480 0.6000 0.6000 64,678 -0.03(-4.29%)
Dec 27, 2023 0.6183 0.6462 0.6111 0.6269 242,511 +0.02(+2.59%)
Dec 26, 2023 0.6400 0.6615 0.6000 0.6111 51,879 -0.03(-4.52%)
Dec 22, 2023 0.6020 0.6400 0.6020 0.6400 144,849 +0.02(+3.23%)
Dec 21, 2023 0.6102 0.6300 0.6000 0.6200 50,671 +0.01(+1.64%)
Dec 20, 2023 0.5790 0.6153 0.5790 0.6100 114,938 +0.01(+0.83%)
Dec 19, 2023 0.6399 0.6399 0.6050 0.6050 37,285 -0.03(-4.72%)
Dec 18, 2023 0.6170 0.6500 0.6081 0.6350 39,285 +0.02(+2.92%)
Dec 15, 2023 0.6085 0.6339 0.5700 0.6170 206,990 -0.00(-0.44%)
Dec 14, 2023 0.6475 0.6520 0.5837 0.6197 214,264 -0.03(-4.66%)
Dec 13, 2023 0.7000 0.7000 0.6385 0.6500 43,838 -0.02(-3.42%)
Dec 12, 2023 0.6450 0.6730 0.6450 0.6730 22,384 +0.02(+2.83%)
Dec 11, 2023 0.6700 0.6811 0.6400 0.6545 55,618 -0.02(-2.31%)
Dec 08, 2023 0.6700 0.6934 0.6432 0.6700 26,618 +0.02(+3.08%)
Dec 07, 2023 0.6671 0.6824 0.6460 0.6500 51,847 +0.01(+1.55%)
Dec 06, 2023 0.6822 0.6822 0.6401 0.6401 42,176 -0.02(-2.53%)
Dec 05, 2023 0.6835 0.7000 0.6207 0.6567 98,069 -0.02(-3.43%)
Dec 04, 2023 0.6855 0.6932 0.6498 0.6800 88,069 -0.02(-3.34%)
Dec 01, 2023 0.6829 0.7035 0.6757 0.7035 52,381 +0.03(+3.75%)
Nov 30, 2023 0.6960 0.7008 0.6728 0.6781 38,487 -0.01(-1.30%)
Nov 29, 2023 0.7034 0.7034 0.6800 0.6870 11,126 +0.01(+1.03%)
Nov 28, 2023 0.7100 0.7100 0.6700 0.6800 68,137 -0.01(-1.45%)
Nov 27, 2023 0.6999 0.7175 0.6900 0.6900 20,281 -0.01(-1.41%)
Nov 24, 2023 0.7165 0.7265 0.6900 0.6999 33,387 +0.00(+0.00%)
Nov 22, 2023 0.7471 0.7471 0.6900 0.6999 37,725 +0.01(+1.43%)
Nov 21, 2023 0.7349 0.7516 0.6900 0.6900 76,472 -0.05(-6.50%)
Nov 20, 2023 0.7305 0.7439 0.6952 0.7380 26,936 +0.00(+0.41%)
Nov 17, 2023 0.7380 0.7400 0.7200 0.7350 38,164 +0.02(+2.91%)
Nov 16, 2023 0.7600 0.7600 0.7142 0.7142 27,475 -0.03(-3.67%)
Nov 15, 2023 0.7450 0.7656 0.7330 0.7414 35,670 +0.01(+0.73%)
Nov 14, 2023 0.7170 0.7475 0.7170 0.7360 24,389 +0.02(+2.84%)
Nov 13, 2023 0.7299 0.7308 0.7000 0.7157 40,627 -0.00(-0.22%)
Nov 10, 2023 0.7182 0.7291 0.7000 0.7173 42,729 -0.00(-0.37%)
Nov 09, 2023 0.7278 0.7391 0.7200 0.7200 83,466 +0.02(+3.08%)
Nov 08, 2023 0.7300 0.7400 0.6900 0.6985 34,600 -0.01(-1.58%)
Nov 07, 2023 0.7300 0.7300 0.7000 0.7097 29,685 -0.00(-0.63%)
Nov 06, 2023 0.7180 0.7500 0.7000 0.7142 56,389 -0.02(-3.12%)
Nov 03, 2023 0.7416 0.7490 0.7213 0.7372 28,131 +0.01(+0.99%)
Nov 02, 2023 0.7305 0.7500 0.7208 0.7300 16,299 +0.01(+0.73%)
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.