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 (OP:GPHOF)

1.645 -0.025 (-1.53%)
Streaming Delayed Price Updated: 3:27 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 1.680 1.780 1.664 1.670 630,871 +0.01(+0.60%)
Jan 16, 2026 1.550 1.670 1.530 1.660 575,835 +0.14(+8.85%)
Jan 15, 2026 1.600 1.600 1.510 1.525 421,323 -0.03(-1.61%)
Jan 14, 2026 1.474 1.550 1.460 1.550 441,782 +0.07(+5.08%)
Jan 13, 2026 1.490 1.550 1.450 1.475 532,837 +0.01(+0.34%)
Jan 12, 2026 1.495 1.500 1.400 1.470 289,316 -0.01(-0.68%)
Jan 09, 2026 1.444 1.490 1.390 1.480 341,233 +0.07(+4.96%)
Jan 08, 2026 1.485 1.510 1.370 1.410 338,725 -0.04(-2.89%)
Jan 07, 2026 1.405 1.520 1.390 1.452 351,009 +0.04(+2.98%)
Jan 06, 2026 1.365 1.416 1.330 1.410 201,375 +0.04(+2.62%)
Jan 05, 2026 1.460 1.460 1.360 1.374 191,673 -0.01(-0.43%)
Jan 02, 2026 1.416 1.470 1.361 1.380 249,503 -0.03(-2.13%)
Dec 31, 2025 1.300 1.450 1.300 1.410 265,973 +0.06(+4.45%)
Dec 30, 2025 1.470 1.490 1.336 1.350 316,117 -0.12(-8.04%)
Dec 29, 2025 1.468 1.490 1.390 1.468 282,488 +0.08(+5.61%)
Dec 26, 2025 1.390 1.420 1.370 1.390 271,665 -0.01(-0.86%)
Dec 24, 2025 1.450 1.460 1.390 1.402 144,635 -0.03(-1.96%)
Dec 23, 2025 1.490 1.562 1.425 1.430 437,116 +0.00(+0.12%)
Dec 22, 2025 1.409 1.490 1.370 1.428 349,698 +0.03(+2.02%)
Dec 19, 2025 1.340 1.400 1.260 1.400 355,649 +0.08(+6.06%)
Dec 18, 2025 1.250 1.350 1.220 1.320 722,796 +0.06(+4.76%)
Dec 17, 2025 1.170 1.260 1.170 1.260 454,394 +0.09(+7.86%)
Dec 16, 2025 1.110 1.200 1.050 1.168 372,487 +0.07(+6.10%)
Dec 15, 2025 1.119 1.170 1.030 1.101 291,082 -0.00(-0.27%)
Dec 12, 2025 1.130 1.140 1.076 1.104 112,198 -0.03(-2.30%)
Dec 11, 2025 1.120 1.180 1.110 1.130 226,110 -0.01(-0.63%)
Dec 10, 2025 1.150 1.170 1.090 1.137 285,936 +0.03(+2.45%)
Dec 09, 2025 1.062 1.114 1.046 1.110 321,799 +0.10(+9.90%)
Dec 08, 2025 1.070 1.077 1.000 1.010 288,078 -0.05(-4.72%)
Dec 05, 2025 1.100 1.150 1.040 1.060 249,837 -0.02(-1.85%)
Dec 04, 2025 1.130 1.170 1.050 1.080 231,315 -0.05(-4.42%)
Dec 03, 2025 1.010 1.130 0.9900 1.130 386,501 +0.13(+12.99%)
Dec 02, 2025 1.066 1.070 0.9970 1.000 524,965 -0.05(-4.75%)
Dec 01, 2025 1.210 1.210 1.030 1.050 391,714 -0.12(-10.26%)
Nov 28, 2025 1.190 1.205 1.130 1.170 160,818 +0.02(+1.74%)
Nov 26, 2025 1.190 1.240 1.140 1.150 394,696 -0.03(-2.38%)
Nov 25, 2025 1.230 1.250 1.110 1.178 713,472 +0.01(+1.20%)
Nov 24, 2025 1.200 1.240 1.070 1.164 2,456,757 +0.13(+13.01%)
Nov 21, 2025 1.060 1.090 1.000 1.030 349,204 -0.05(-4.63%)
Nov 20, 2025 1.310 1.310 1.020 1.080 1,488,941 -0.11(-9.24%)
Nov 19, 2025 1.240 1.320 1.160 1.190 3,294,312 +0.14(+13.33%)
Nov 18, 2025 0.8153 1.260 0.8153 1.050 1,878,235 +0.20(+23.60%)
Nov 17, 2025 0.8680 0.9110 0.8297 0.8495 111,866 -0.01(-1.08%)
Nov 14, 2025 0.9450 0.9450 0.8479 0.8588 195,744 -0.01(-1.13%)
Nov 13, 2025 0.9450 0.9450 0.8439 0.8686 110,441 -0.01(-1.10%)
Nov 12, 2025 1.020 1.020 0.8600 0.8783 141,624 -0.05(-5.16%)
Nov 11, 2025 0.8500 0.9353 0.8500 0.9261 164,355 +0.07(+8.74%)
Nov 10, 2025 0.8680 0.9062 0.8472 0.8517 142,691 -0.02(-1.76%)
Nov 07, 2025 0.7855 0.8670 0.7400 0.8670 611,265 +0.08(+9.75%)
Nov 06, 2025 0.8030 0.8429 0.7650 0.7900 176,567 -0.03(-3.42%)
Nov 05, 2025 0.7670 0.8700 0.7670 0.8180 125,159 +0.04(+4.87%)
Nov 04, 2025 0.7900 0.8410 0.7200 0.7800 548,386 -0.04(-4.79%)
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.