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

Graphite One Resources Inc (OP: GPHOF )

0.5599 +0.0099 (+1.80%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 7, 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, 2013 0.2061 0.2180 0.1710 0.1920 183,743 +0.00(+0.52%)
May 30, 2013 0.2080 0.2140 0.1910 0.1910 133,180 -0.03(-12.10%)
May 29, 2013 0.2080 0.2180 0.2000 0.2173 246,261 +0.01(+2.50%)
May 28, 2013 0.2056 0.2120 0.1930 0.2120 139,649 +0.01(+6.00%)
May 24, 2013 0.1981 0.2000 0.1890 0.2000 69,938 +0.01(+5.26%)
May 23, 2013 0.1965 0.2000 0.1835 0.1900 80,809 -0.01(-3.11%)
May 22, 2013 0.1947 0.1990 0.1947 0.1961 114,431 +0.02(+8.94%)
May 21, 2013 0.2000 0.2000 0.1789 0.1800 104,900 -0.02(-10.00%)
May 20, 2013 0.2010 0.2010 0.1950 0.2000 217,181 +0.01(+5.82%)
May 17, 2013 0.2050 0.2090 0.1750 0.1890 218,540 -0.02(-7.62%)
May 16, 2013 0.2250 0.2259 0.2000 0.2046 150,251 -0.02(-9.43%)
May 15, 2013 0.2110 0.2259 0.2100 0.2259 41,900 -0.02(-6.85%)
May 13, 2013 0.2590 0.2626 0.2370 0.2425 145,548 -0.01(-2.22%)
May 10, 2013 0.2520 0.2667 0.2405 0.2480 121,049 +0.00(+1.85%)
May 09, 2013 0.2600 0.2600 0.2410 0.2435 292,000 -0.01(-2.60%)
May 08, 2013 0.2230 0.2643 0.2210 0.2500 404,297 +0.02(+9.17%)
May 07, 2013 0.2240 0.2290 0.2100 0.2290 173,049 +0.01(+2.69%)
May 06, 2013 0.2190 0.2234 0.2030 0.2230 147,480 +0.01(+6.95%)
May 03, 2013 0.2105 0.2190 0.2030 0.2085 287,510 -0.01(-2.57%)
May 02, 2013 0.2010 0.2140 0.1930 0.2140 362,800 +0.01(+7.00%)
May 01, 2013 0.2060 0.2090 0.1900 0.2000 94,275 -0.01(-4.76%)
Apr 30, 2013 0.1933 0.2100 0.1885 0.2100 539,519 +0.03(+18.98%)
Apr 29, 2013 0.2170 0.2170 0.1765 0.1765 263,164 -0.03(-15.95%)
Apr 26, 2013 0.1970 0.2100 0.1935 0.2100 161,512 +0.02(+8.53%)
Apr 25, 2013 0.1970 0.2000 0.1890 0.1935 132,330 +0.02(+13.76%)
Apr 24, 2013 0.1556 0.1701 0.1556 0.1701 30,100 +0.02(+9.74%)
Apr 23, 2013 0.1500 0.1550 0.1500 0.1550 6,000 -0.00(-0.64%)
Apr 22, 2013 0.1465 0.1560 0.1464 0.1560 39,235 +0.01(+4.98%)
Apr 19, 2013 0.1659 0.1659 0.1486 0.1486 5,000 -0.00(-0.60%)
Apr 18, 2013 0.1585 0.1585 0.1495 0.1495 25,000 -0.00(-0.33%)
Apr 17, 2013 0.1642 0.1642 0.1500 0.1500 29,999 -0.01(-6.25%)
Apr 16, 2013 0.1550 0.1600 0.1500 0.1600 37,200 +0.01(+3.29%)
Apr 15, 2013 0.1593 0.1620 0.1503 0.1549 258,600 -0.00(-0.32%)
Apr 12, 2013 0.1754 0.1755 0.1554 0.1554 38,879 -0.02(-11.40%)
Apr 11, 2013 0.1690 0.1754 0.1690 0.1754 63,900 +0.02(+9.62%)
Apr 10, 2013 0.1550 0.1680 0.1550 0.1600 67,600 -0.01(-4.76%)
Apr 09, 2013 0.1599 0.1680 0.1599 0.1680 29,600 -0.00(-1.18%)
Apr 08, 2013 0.1700 0.1700 0.1700 0.1700 2,000 +0.01(+4.23%)
Apr 05, 2013 0.1790 0.1790 0.1631 0.1631 11,500 -0.02(-8.88%)
Apr 04, 2013 0.1790 0.1790 0.1790 0.1790 49,701 -0.01(-3.82%)
Apr 03, 2013 0.1880 0.1880 0.1861 0.1861 63,100 -0.00(-1.01%)
Apr 02, 2013 0.1857 0.1880 0.1857 0.1880 24,500 +0.02(+9.30%)
Mar 28, 2013 0.1720 0.1720 0.1720 0 +0.00(+2.38%)
Mar 26, 2013 0.1680 0.1680 0.1680 3,000 -0.00(-1.75%)
Mar 25, 2013 0.1770 0.1770 0.1710 0.1710 5,000 -0.00(-1.50%)
Mar 22, 2013 0.1700 0.1745 0.1700 0.1736 12,880 -0.01(-3.56%)
Mar 21, 2013 0.1910 0.1910 0.1800 0.1800 24,500 -0.00(-0.55%)
Mar 20, 2013 0.1850 0.1900 0.1810 0.1810 55,468 -0.01(-3.93%)
Mar 19, 2013 0.1780 0.1884 0.1780 0.1884 17,233 +0.00(+0.75%)
Mar 18, 2013 0.1930 0.1930 0.1870 0.1870 38,000 -0.00(-1.58%)
Mar 15, 2013 0.1898 0.1900 0.1898 0.1900 31,000 +0.00(+0.85%)
Mar 14, 2013 0.1860 0.1884 0.1850 0.1884 103,078 +0.02(+14.18%)
Mar 13, 2013 0.1877 0.1877 0.1650 0.1650 40,350 -0.02(-13.16%)
Mar 12, 2013 0.2000 0.2000 0.1900 0.1900 55,250 -0.01(-4.52%)
Mar 11, 2013 0.1900 0.1990 0.1898 0.1990 105,750 +0.01(+7.57%)
Mar 08, 2013 0.1860 0.1910 0.1700 0.1850 406,604 +0.01(+2.78%)
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.