ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Graphite One Resources Inc (TSV:GPH)

1.730 +0.110 (+6.79%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 17, 2025 1.620 1.750 1.610 1.730 504,484 +0.11(+6.79%)
Dec 16, 2025 1.540 1.670 1.520 1.620 379,749 +0.07(+4.52%)
Dec 15, 2025 1.570 1.570 1.410 1.550 153,927 -0.01(-0.64%)
Dec 12, 2025 1.590 1.590 1.480 1.560 98,607 +0.05(+3.31%)
Dec 11, 2025 1.500 1.620 1.500 1.510 92,920 -0.02(-1.31%)
Dec 10, 2025 1.550 1.630 1.480 1.530 187,806 -0.02(-1.29%)
Dec 09, 2025 1.480 1.550 1.430 1.550 223,420 +0.12(+8.39%)
Dec 08, 2025 1.460 1.470 1.400 1.430 243,737 -0.03(-2.05%)
Dec 05, 2025 1.550 1.550 1.440 1.460 139,986 -0.08(-5.19%)
Dec 04, 2025 1.530 1.590 1.460 1.540 158,358 -0.06(-3.75%)
Dec 03, 2025 1.420 1.600 1.380 1.600 857,455 +0.21(+15.11%)
Dec 02, 2025 1.460 1.480 1.380 1.390 728,575 -0.05(-3.47%)
Dec 01, 2025 1.650 1.670 1.440 1.440 735,323 -0.19(-11.66%)
Nov 28, 2025 1.680 1.690 1.600 1.630 121,976 +0.01(+0.62%)
Nov 27, 2025 1.620 1.660 1.600 1.620 57,184 +0.00(+0.00%)
Nov 26, 2025 1.710 1.720 1.600 1.620 140,504 -0.01(-0.61%)
Nov 25, 2025 1.730 1.760 1.570 1.630 488,559 +0.00(+0.00%)
Nov 24, 2025 1.500 1.740 1.500 1.630 1,509,778 +0.17(+11.64%)
Nov 21, 2025 1.430 1.530 1.400 1.460 381,413 -0.09(-5.81%)
Nov 20, 2025 1.750 1.810 1.450 1.550 887,229 -0.11(-6.63%)
Nov 19, 2025 1.650 1.840 1.600 1.660 1,352,026 +0.22(+15.28%)
Nov 18, 2025 1.210 1.750 1.170 1.440 1,197,604 +0.23(+19.01%)
Nov 17, 2025 1.210 1.240 1.180 1.210 107,879 +0.03(+2.54%)
Nov 14, 2025 1.280 1.280 1.180 1.180 193,857 -0.07(-5.60%)
Nov 13, 2025 1.310 1.310 1.190 1.250 174,416 -0.01(-0.79%)
Nov 12, 2025 1.350 1.350 1.210 1.260 178,304 -0.04(-3.08%)
Nov 11, 2025 1.250 1.310 1.210 1.300 495,639 +0.12(+10.17%)
Nov 10, 2025 1.210 1.280 1.180 1.180 407,556 +0.03(+2.61%)
Nov 07, 2025 1.100 1.200 1.040 1.150 600,981 +0.02(+1.77%)
Nov 06, 2025 1.200 1.200 1.080 1.130 291,712 -0.01(-0.88%)
Nov 05, 2025 1.160 1.240 1.120 1.140 346,886 +0.04(+3.64%)
Nov 04, 2025 1.120 1.190 1.030 1.100 577,142 -0.03(-2.65%)
Nov 03, 2025 1.300 1.320 1.120 1.130 774,054 -0.13(-10.32%)
Oct 31, 2025 1.410 1.410 1.230 1.260 409,298 -0.06(-4.55%)
Oct 30, 2025 1.200 1.350 1.200 1.320 239,990 +0.11(+9.09%)
Oct 29, 2025 1.190 1.240 1.150 1.210 257,046 +0.06(+5.22%)
Oct 28, 2025 1.120 1.210 1.100 1.150 307,572 +0.02(+1.77%)
Oct 27, 2025 1.250 1.250 1.050 1.130 615,645 -0.07(-5.83%)
Oct 24, 2025 1.250 1.365 1.190 1.200 427,124 -0.03(-2.44%)
Oct 23, 2025 1.250 1.290 1.190 1.230 545,781 +0.07(+6.03%)
Oct 22, 2025 1.250 1.300 1.060 1.160 1,637,282 -0.17(-12.78%)
Oct 21, 2025 1.500 1.500 1.300 1.330 354,352 -0.17(-11.33%)
Oct 20, 2025 1.560 1.580 1.400 1.500 711,156 +0.02(+1.35%)
Oct 17, 2025 1.680 1.690 1.350 1.480 1,608,452 -0.20(-11.90%)
Oct 16, 2025 1.800 2.100 1.550 1.680 1,779,512 +0.06(+3.70%)
Oct 15, 2025 2.080 2.110 1.440 1.620 1,717,677 -0.41(-20.20%)
Oct 14, 2025 2.140 2.255 1.930 2.030 1,954,829 +0.36(+21.56%)
Oct 10, 2025 1.670 0 +0.07(+4.37%)
Oct 09, 2025 1.420 1.750 1.400 1.600 2,675,496 +0.22(+15.94%)
Oct 08, 2025 1.480 1.490 1.350 1.380 1,869,830 -0.04(-2.82%)
Oct 07, 2025 1.230 1.440 1.210 1.420 1,643,106 +0.27(+23.48%)
Oct 06, 2025 1.040 1.230 1.040 1.150 1,199,244 +0.13(+12.75%)
Oct 03, 2025 0.9800 1.120 0.9600 1.020 695,286 +0.07(+7.37%)
Oct 02, 2025 1.000 1.000 0.9400 0.9500 136,521 -0.03(-3.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.