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 28, 2021 1.120 1.126 1.090 1.100 14,236 +0.00(+0.00%)
May 27, 2021 1.090 1.120 1.080 1.100 3,524 +0.01(+0.54%)
May 26, 2021 1.064 1.160 1.064 1.094 22,559 +0.02(+2.25%)
May 25, 2021 1.130 1.160 1.070 1.070 18,949 -0.09(-7.76%)
May 24, 2021 1.080 1.160 1.050 1.160 24,935 +0.05(+4.50%)
May 21, 2021 1.120 1.170 1.110 1.110 25,179 +0.00(+0.00%)
May 20, 2021 1.100 1.130 1.080 1.110 59,452 +0.01(+0.91%)
May 19, 2021 1.140 1.160 1.090 1.100 22,093 -0.06(-5.12%)
May 18, 2021 1.170 1.188 1.140 1.159 10,176 -0.02(-1.75%)
May 17, 2021 1.220 1.220 1.130 1.180 24,960 +0.06(+5.36%)
May 14, 2021 1.143 1.150 1.090 1.120 75,120 +0.02(+1.82%)
May 13, 2021 1.110 1.220 1.100 1.100 26,155 +0.00(+0.00%)
May 12, 2021 1.180 1.180 1.098 1.100 26,251 -0.08(-6.78%)
May 11, 2021 1.120 1.250 1.120 1.180 30,845 -0.04(-3.28%)
May 10, 2021 1.180 1.270 1.120 1.220 139,235 +0.04(+3.39%)
May 07, 2021 1.200 1.204 1.110 1.180 61,300 -0.02(-1.67%)
May 06, 2021 1.197 1.280 1.150 1.200 36,480 +0.02(+1.69%)
May 05, 2021 1.200 1.200 1.150 1.180 13,423 -0.02(-1.71%)
May 04, 2021 1.200 1.260 1.188 1.200 17,822 -0.01(-0.79%)
May 03, 2021 1.080 1.410 1.080 1.210 277,590 +0.14(+13.08%)
Apr 30, 2021 1.061 1.090 1.058 1.070 7,600 +0.04(+3.88%)
Apr 29, 2021 1.050 1.100 1.020 1.030 81,442 -0.04(-3.75%)
Apr 28, 2021 1.090 1.139 1.050 1.070 55,340 -0.06(-4.91%)
Apr 27, 2021 1.078 1.125 1.078 1.125 34,549 +0.02(+1.39%)
Apr 26, 2021 1.070 1.150 1.070 1.110 35,300 -0.03(-2.62%)
Apr 23, 2021 1.120 1.140 1.083 1.140 23,300 +0.05(+4.58%)
Apr 22, 2021 1.090 1.126 1.080 1.090 42,669 +0.00(+0.00%)
Apr 21, 2021 1.070 1.120 1.070 1.090 5,937 +0.03(+2.83%)
Apr 20, 2021 1.060 1.100 1.030 1.060 45,061 +0.00(+0.00%)
Apr 19, 2021 1.085 1.110 1.050 1.060 30,655 -0.05(-4.50%)
Apr 16, 2021 1.150 1.150 1.070 1.110 24,100 +0.01(+1.02%)
Apr 15, 2021 1.100 1.169 1.060 1.099 41,142 -0.01(-1.02%)
Apr 14, 2021 1.045 1.121 1.045 1.110 38,223 +0.04(+3.75%)
Apr 13, 2021 1.133 1.140 1.070 1.070 50,172 -0.01(-0.93%)
Apr 12, 2021 1.080 1.150 1.080 1.080 35,888 -0.03(-2.72%)
Apr 09, 2021 1.110 1.149 1.110 1.110 29,000 -0.01(-0.88%)
Apr 08, 2021 1.050 1.150 1.050 1.120 13,221 +0.01(+0.90%)
Apr 07, 2021 1.170 1.170 1.110 1.110 26,319 +0.00(+0.00%)
Apr 06, 2021 1.100 1.150 1.039 1.110 52,032 -0.02(-1.77%)
Apr 05, 2021 1.100 1.140 1.100 1.130 25,694 +0.02(+1.80%)
Apr 01, 2021 1.044 1.120 1.044 1.110 51,800 +0.04(+3.93%)
Mar 31, 2021 1.020 1.070 1.010 1.068 48,358 +0.05(+4.64%)
Mar 30, 2021 0.9968 1.055 0.9968 1.021 18,268 +0.02(+1.70%)
Mar 29, 2021 1.012 1.100 0.9900 1.004 16,137 -0.02(-1.62%)
Mar 26, 2021 1.080 1.080 1.000 1.020 48,800 +0.00(+0.00%)
Mar 25, 2021 0.9901 1.035 0.9901 1.020 66,011 +0.01(+0.99%)
Mar 24, 2021 1.115 1.115 1.000 1.010 174,392 -0.05(-4.65%)
Mar 23, 2021 1.100 1.100 1.030 1.059 94,144 -0.06(-5.43%)
Mar 22, 2021 1.190 1.190 1.050 1.120 224,849 -0.05(-4.27%)
Mar 19, 2021 1.160 1.220 1.139 1.170 57,300 +0.01(+0.86%)
Mar 18, 2021 1.230 1.250 1.120 1.160 105,113 -0.09(-7.20%)
Mar 17, 2021 1.260 1.260 1.170 1.250 85,973 -0.01(-0.48%)
Mar 16, 2021 1.200 1.300 1.200 1.256 29,016 -0.00(-0.24%)
Mar 15, 2021 1.260 1.260 1.200 1.259 46,918 -0.00(-0.08%)
Mar 12, 2021 1.250 1.270 1.180 1.260 50,500 +0.01(+0.80%)
Mar 11, 2021 1.180 1.260 1.180 1.250 75,570 +0.07(+5.93%)
Mar 10, 2021 1.270 1.270 1.180 1.180 126,133 -0.06(-5.03%)
Mar 09, 2021 1.250 1.330 1.196 1.242 77,507 +0.08(+6.44%)
Mar 08, 2021 1.260 1.260 1.100 1.167 73,166 +0.04(+3.30%)
Mar 05, 2021 1.200 1.200 1.000 1.130 233,200 -0.03(-2.59%)
Mar 04, 2021 1.270 1.280 1.110 1.160 261,382 -0.16(-12.12%)
Mar 03, 2021 1.353 1.470 1.130 1.320 283,498 -0.05(-4.00%)
Mar 02, 2021 1.400 1.540 1.280 1.375 262,893 -0.07(-5.17%)
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.