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 (%)
May 29, 2015 0.0840 0.0930 0.0800 0.0860 48,450 +0.00(+2.69%)
May 28, 2015 0.0820 0.0900 0.0774 0.0838 119,839 +0.00(+2.89%)
May 27, 2015 0.0775 0.0840 0.0750 0.0814 106,780 -0.00(-2.51%)
May 26, 2015 0.0830 0.0860 0.0811 0.0835 99,300 +0.00(+0.60%)
May 22, 2015 0.0830 0.0830 0.0830 0 -0.00(-4.49%)
May 21, 2015 0.0800 0.0900 0.0800 0.0869 50,600 +0.00(+2.24%)
May 20, 2015 0.0880 0.0900 0.0800 0.0850 107,468 -0.00(-3.41%)
May 19, 2015 0.0890 0.0940 0.0880 0.0880 36,500 -0.01(-7.37%)
May 18, 2015 0.0950 0.0950 0.0787 0.0950 700 +0.01(+5.56%)
May 15, 2015 0.0920 0.0920 0.0800 0.0900 28,445 -0.00(-4.86%)
May 14, 2015 0.0961 0.0961 0.0900 0.0946 20,780 +0.00(+1.72%)
May 13, 2015 0.0970 0.0970 0.0830 0.0930 30,982 +0.00(+3.33%)
May 12, 2015 0.0880 0.0920 0.0850 0.0900 141,300 +0.00(+0.00%)
May 11, 2015 0.0850 0.0900 0.0850 0.0900 76,800 +0.01(+16.13%)
May 08, 2015 0.0880 0.0900 0.0775 0.0775 70,220 -0.00(-3.13%)
May 07, 2015 0.0900 0.0920 0.0800 0.0800 49,370 -0.01(-11.11%)
May 06, 2015 0.1100 0.1100 0.0900 0.0900 258,642 -0.01(-14.29%)
May 05, 2015 0.0880 0.1050 0.0830 0.1050 323,919 +0.02(+22.52%)
May 04, 2015 0.0800 0.0880 0.0750 0.0857 107,498 +0.01(+14.27%)
May 01, 2015 0.0750 0.0750 0.0699 0.0750 282,774 +0.01(+17.19%)
Apr 30, 2015 0.0640 0.0640 0.0640 0.0640 1,274 -0.01(-8.57%)
Apr 29, 2015 0.0730 0.0730 0.0700 0.0700 44,999 -0.00(-1.41%)
Apr 28, 2015 0.0699 0.0750 0.0690 0.0710 181,800 +0.00(+3.95%)
Apr 27, 2015 0.0680 0.0683 0.0680 0.0683 1,000 -0.00(-2.43%)
Apr 24, 2015 0.0700 0.0761 0.0700 0.0700 190,800 -0.00(-6.67%)
Apr 23, 2015 0.0724 0.0770 0.0724 0.0750 186,254 +0.00(+4.17%)
Apr 22, 2015 0.0765 0.0780 0.0660 0.0720 198,000 +0.00(+2.86%)
Apr 20, 2015 0.0700 0.0700 0.0700 0 -0.01(-10.26%)
Apr 17, 2015 0.0710 0.0790 0.0660 0.0780 69,657 -0.00(-1.27%)
Apr 16, 2015 0.0700 0.0820 0.0700 0.0790 82,480 +0.01(+10.64%)
Apr 15, 2015 0.0779 0.0800 0.0714 0.0714 51,947 -0.01(-8.34%)
Apr 14, 2015 0.0720 0.0800 0.0714 0.0779 204,235 +0.00(+5.27%)
Apr 13, 2015 0.0600 0.0740 0.0600 0.0740 542,467 +0.01(+15.62%)
Apr 10, 2015 0.0600 0.0640 0.0600 0.0640 45,500 +0.00(+0.00%)
Apr 09, 2015 0.0580 0.0640 0.0580 0.0640 12,116 -0.00(-3.03%)
Apr 08, 2015 0.0600 0.0660 0.0575 0.0660 196,988 -0.00(-1.20%)
Apr 07, 2015 0.0600 0.0668 0.0590 0.0668 134,277 +0.00(+2.77%)
Apr 06, 2015 0.0640 0.0650 0.0600 0.0650 234,476 -0.00(-3.70%)
Apr 01, 2015 0.0675 0.0675 0.0675 0 +0.01(+11.94%)
Mar 30, 2015 0.0603 0.0603 0.0603 0 -0.00(-5.78%)
Mar 27, 2015 0.0550 0.0640 0.0550 0.0640 11,387 +0.00(+6.67%)
Mar 26, 2015 0.0600 0.0600 0.0580 0.0600 60,000 +0.00(+0.00%)
Mar 25, 2015 0.0620 0.0630 0.0600 0.0600 125,700 -0.00(-4.76%)
Mar 24, 2015 0.0533 0.0630 0.0500 0.0630 27,000 +0.00(+0.32%)
Mar 23, 2015 0.0550 0.0628 0.0550 0.0628 123,100 +0.00(+3.12%)
Mar 20, 2015 0.0650 0.0650 0.0500 0.0609 366,650 +0.00(+1.50%)
Mar 19, 2015 0.0649 0.0670 0.0600 0.0600 160,500 +0.00(+0.00%)
Mar 18, 2015 0.0610 0.0625 0.0600 0.0600 195,443 +0.00(+0.00%)
Mar 17, 2015 0.0645 0.0646 0.0600 0.0600 182,900 +0.00(+0.84%)
Mar 16, 2015 0.0600 0.0615 0.0500 0.0595 273,300 -0.00(-4.03%)
Mar 13, 2015 0.0600 0.0620 0.0520 0.0620 122,600 +0.00(+0.00%)
Mar 12, 2015 0.0620 0.0658 0.0620 0.0620 388,732 +0.00(+3.33%)
Mar 11, 2015 0.0550 0.0600 0.0537 0.0600 118,608 -0.00(-3.23%)
Mar 10, 2015 0.0600 0.0620 0.0540 0.0620 120,950 +0.00(+3.33%)
Mar 09, 2015 0.0700 0.0700 0.0600 0.0600 311,700 -0.01(-13.67%)
Mar 06, 2015 0.0700 0.0700 0.0695 0.0695 50,000 +0.00(+0.00%)
Mar 05, 2015 0.0700 0.0700 0.0695 0.0695 56,700 -0.00(-0.71%)
Mar 04, 2015 0.0700 0.0700 0.0700 0.0700 8,500 +0.00(+6.06%)
Mar 03, 2015 0.0700 0.0700 0.0660 0.0660 23,100 -0.00(-5.71%)
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.