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 31, 2017 0.0539 0.0539 0.0539 0.0539 7,036 -0.00(-0.19%)
May 30, 2017 0.0540 0.0540 0.0480 0.0540 128,407 +0.00(+8.22%)
May 26, 2017 0.0500 0.0500 0.0499 0.0499 98,163 -0.00(-5.85%)
May 25, 2017 0.0500 0.0540 0.0500 0.0530 46,100 +0.00(+1.92%)
May 24, 2017 0.0550 0.0550 0.0470 0.0520 47,093 -0.00(-5.45%)
May 23, 2017 0.0500 0.0550 0.0500 0.0550 54,498 +0.00(+10.00%)
May 22, 2017 0.0536 0.0590 0.0500 0.0500 103,853 -0.00(-4.76%)
May 19, 2017 0.0529 0.0537 0.0525 0.0525 107,422 -0.00(-0.19%)
May 18, 2017 0.0525 0.0535 0.0470 0.0526 392,645 -0.00(-0.75%)
May 17, 2017 0.0530 0.0530 0.0530 0.0530 38,766 +0.00(+3.92%)
May 16, 2017 0.0450 0.0530 0.0450 0.0510 192,060 +0.00(+2.88%)
May 15, 2017 0.0525 0.0530 0.0478 0.0496 148,000 -0.00(-0.86%)
May 12, 2017 0.0530 0.0530 0.0500 0.0500 140,178 +0.00(+0.00%)
May 11, 2017 0.0530 0.0530 0.0500 0.0500 15,500 +0.00(+4.60%)
May 10, 2017 0.0532 0.0532 0.0478 0.0478 217,334 -0.00(-9.30%)
May 09, 2017 0.0530 0.0530 0.0500 0.0527 117,400 +0.00(+0.38%)
May 08, 2017 0.0490 0.0525 0.0490 0.0525 52,900 +0.00(+5.21%)
May 05, 2017 0.0487 0.0499 0.0478 0.0499 131,639 +0.00(+0.00%)
May 04, 2017 0.0485 0.0500 0.0485 0.0499 68,000 +0.00(+0.65%)
May 03, 2017 0.0526 0.0531 0.0478 0.0496 159,500 -0.00(-5.74%)
May 02, 2017 0.0530 0.0530 0.0500 0.0526 63,500 -0.00(-1.31%)
May 01, 2017 0.0530 0.0536 0.0500 0.0533 149,500 -0.00(-0.37%)
Apr 28, 2017 0.0535 0.0535 0.0535 0.0535 65,000 +0.00(+0.19%)
Apr 27, 2017 0.0500 0.0535 0.0500 0.0534 17,082 +0.00(+0.00%)
Apr 26, 2017 0.0540 0.0540 0.0466 0.0534 97,850 +0.00(+1.33%)
Apr 25, 2017 0.0538 0.0538 0.0500 0.0527 64,767 -0.00(-2.59%)
Apr 24, 2017 0.0543 0.0543 0.0537 0.0541 67,750 +0.00(+1.31%)
Apr 21, 2017 0.0525 0.0534 0.0490 0.0534 60,602 -0.00(-0.93%)
Apr 20, 2017 0.0539 0.0543 0.0530 0.0539 90,900 -0.00(-0.55%)
Apr 19, 2017 0.0534 0.0542 0.0525 0.0542 21,476 -0.00(-0.18%)
Apr 18, 2017 0.0541 0.0544 0.0525 0.0543 33,699 +0.00(+8.60%)
Apr 17, 2017 0.0527 0.0543 0.0500 0.0500 68,400 -0.00(-7.41%)
Apr 13, 2017 0.0540 0.0586 0.0505 0.0540 385,287 -0.00(-1.82%)
Apr 12, 2017 0.0560 0.0560 0.0540 0.0550 81,788 -0.00(-3.51%)
Apr 11, 2017 0.0580 0.0580 0.0509 0.0570 161,300 -0.00(-0.87%)
Apr 10, 2017 0.0577 0.0582 0.0572 0.0575 202,700 +0.00(+0.88%)
Apr 07, 2017 0.0572 0.0610 0.0560 0.0570 287,401 -0.00(-2.23%)
Apr 06, 2017 0.0580 0.0613 0.0579 0.0583 378,335 +0.01(+14.54%)
Apr 05, 2017 0.0534 0.0580 0.0509 0.0509 167,700 -0.01(-10.86%)
Apr 04, 2017 0.0510 0.0590 0.0510 0.0571 171,636 +0.01(+10.23%)
Apr 03, 2017 0.0510 0.0518 0.0428 0.0518 287,772 +0.00(+3.60%)
Mar 31, 2017 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+2.04%)
Mar 30, 2017 0.0514 0.0514 0.0490 0.0490 70,000 -0.00(-3.92%)
Mar 29, 2017 0.0480 0.0510 0.0446 0.0510 260,576 -0.00(-5.56%)
Mar 28, 2017 0.0544 0.0544 0.0468 0.0540 126,235 +0.00(+8.00%)
Mar 27, 2017 0.0480 0.0509 0.0480 0.0500 117,101 -0.00(-2.57%)
Mar 24, 2017 0.0544 0.0544 0.0500 0.0513 100,000 +0.00(+3.05%)
Mar 23, 2017 0.0499 0.0500 0.0480 0.0498 210,339 -0.00(-5.14%)
Mar 22, 2017 0.0520 0.0525 0.0498 0.0525 200,375 -0.00(-2.78%)
Mar 21, 2017 0.0525 0.0540 0.0525 0.0540 53,000 +0.00(+0.00%)
Mar 20, 2017 0.0570 0.0580 0.0520 0.0540 263,539 -0.00(-5.76%)
Mar 17, 2017 0.0502 0.0584 0.0502 0.0573 34,832 +0.00(+0.00%)
Mar 16, 2017 0.0550 0.0581 0.0550 0.0573 171,000 +0.00(+4.18%)
Mar 15, 2017 0.0578 0.0580 0.0550 0.0550 139,666 +0.00(+0.00%)
Mar 14, 2017 0.0530 0.0577 0.0530 0.0550 119,950 -0.00(-5.34%)
Mar 13, 2017 0.0590 0.0590 0.0569 0.0581 5,332 +0.00(+0.17%)
Mar 10, 2017 0.0569 0.0614 0.0533 0.0580 71,500 -0.00(-3.81%)
Mar 09, 2017 0.0550 0.0603 0.0550 0.0603 8,033 +0.00(+2.20%)
Mar 08, 2017 0.0600 0.0617 0.0550 0.0590 500,700 -0.00(-4.53%)
Mar 07, 2017 0.0615 0.0618 0.0570 0.0618 19,733 +0.00(+3.00%)
Mar 06, 2017 0.0590 0.0600 0.0590 0.0600 29,700 +0.00(+0.00%)
Mar 03, 2017 0.0615 0.0620 0.0590 0.0600 241,200 -0.00(-2.91%)
Mar 02, 2017 0.0590 0.0618 0.0536 0.0618 818,064 +0.00(+6.00%)
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.