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 (%)
Feb 29, 2024 0.5950 0.6000 0.5800 0.5950 22,232 +0.01(+0.85%)
Feb 28, 2024 0.6126 0.6126 0.5618 0.5900 49,591 -0.01(-0.94%)
Feb 27, 2024 0.6242 0.6242 0.5956 0.5956 60,198 -0.03(-5.46%)
Feb 26, 2024 0.6050 0.6349 0.6000 0.6300 62,182 -0.01(-0.79%)
Feb 23, 2024 0.6500 0.6560 0.6350 0.6350 46,907 -0.01(-0.78%)
Feb 22, 2024 0.6400 0.6560 0.6400 0.6400 32,998 -0.01(-1.05%)
Feb 21, 2024 0.6551 0.6788 0.6311 0.6468 16,802 +0.02(+3.49%)
Feb 20, 2024 0.6225 0.6436 0.6225 0.6250 13,699 -0.01(-1.61%)
Feb 16, 2024 0.6400 0.6668 0.6210 0.6352 126,810 -0.03(-5.18%)
Feb 15, 2024 0.6950 0.6950 0.6550 0.6699 30,234 -0.03(-3.61%)
Feb 14, 2024 0.6970 0.7000 0.6600 0.6950 88,614 +0.00(+0.48%)
Feb 13, 2024 0.6857 0.7175 0.6601 0.6917 28,344 -0.03(-4.38%)
Feb 12, 2024 0.7080 0.7234 0.6300 0.7234 67,185 -0.01(-1.93%)
Feb 09, 2024 0.6900 0.7376 0.6830 0.7376 56,540 +0.04(+6.28%)
Feb 08, 2024 0.7500 0.7500 0.6635 0.6940 80,569 -0.06(-7.47%)
Feb 07, 2024 0.7448 0.7657 0.6629 0.7500 40,105 -0.00(-0.42%)
Feb 06, 2024 0.7100 0.7532 0.7100 0.7532 16,290 +0.01(+1.10%)
Feb 05, 2024 0.7426 0.7800 0.7390 0.7450 159,935 -0.00(-0.47%)
Feb 02, 2024 0.7565 0.7565 0.7460 0.7485 24,292 +0.00(+0.65%)
Feb 01, 2024 0.7667 0.7720 0.7400 0.7437 114,094 -0.00(-0.50%)
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%)
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.