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 Inc (TSV:GPH)

1.650 -0.240 (-12.70%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 10, 2026 1.700 1.720 1.570 1.650 877,167 -0.24(-12.70%)
Feb 09, 2026 1.830 1.980 1.800 1.890 433,764 -0.01(-0.53%)
Feb 06, 2026 1.950 2.020 1.890 1.900 263,347 -0.04(-2.06%)
Feb 05, 2026 2.090 2.130 1.900 1.940 621,313 -0.19(-8.92%)
Feb 04, 2026 2.250 2.300 2.070 2.130 210,948 -0.09(-4.05%)
Feb 03, 2026 2.240 2.270 2.140 2.220 432,185 +0.01(+0.45%)
Feb 02, 2026 2.270 2.320 2.140 2.210 509,753 -0.03(-1.34%)
Jan 30, 2026 2.300 2.320 2.070 2.240 791,107 -0.10(-4.27%)
Jan 29, 2026 2.500 2.500 2.160 2.340 687,886 -0.09(-3.70%)
Jan 28, 2026 2.550 2.570 2.410 2.430 240,774 -0.09(-3.57%)
Jan 27, 2026 2.300 2.540 2.240 2.520 822,790 +0.22(+9.57%)
Jan 26, 2026 2.450 2.450 2.270 2.300 310,659 -0.04(-1.71%)
Jan 23, 2026 2.300 2.360 2.220 2.340 261,515 +0.04(+1.74%)
Jan 22, 2026 2.340 2.340 2.250 2.300 328,801 +0.00(+0.00%)
Jan 21, 2026 2.350 2.380 2.240 2.300 486,423 -0.01(-0.43%)
Jan 20, 2026 2.490 2.490 2.300 2.310 439,742 +0.03(+1.32%)
Jan 19, 2026 2.450 2.470 2.270 2.280 383,028 -0.05(-2.15%)
Jan 16, 2026 2.150 2.330 2.130 2.330 566,352 +0.23(+10.95%)
Jan 15, 2026 2.200 2.220 2.090 2.100 361,237 -0.07(-3.23%)
Jan 14, 2026 2.120 2.170 2.030 2.170 369,235 +0.13(+6.37%)
Jan 13, 2026 2.100 2.160 2.010 2.040 391,183 -0.02(-0.97%)
Jan 12, 2026 2.060 2.090 1.930 2.060 408,799 -0.01(-0.48%)
Jan 09, 2026 2.010 2.070 1.930 2.070 268,089 +0.10(+5.08%)
Jan 08, 2026 2.100 2.100 1.890 1.970 349,063 -0.05(-2.48%)
Jan 07, 2026 1.970 2.100 1.940 2.020 334,370 +0.08(+4.12%)
Jan 06, 2026 1.820 1.950 1.820 1.940 131,170 +0.06(+3.19%)
Jan 05, 2026 1.980 1.980 1.870 1.880 75,858 -0.02(-1.05%)
Jan 02, 2026 1.970 2.010 1.860 1.900 144,458 -0.09(-4.52%)
Dec 31, 2025 1.990 0 +0.13(+6.99%)
Dec 30, 2025 2.060 2.060 1.830 1.860 234,781 -0.16(-7.92%)
Dec 29, 2025 2.000 2.050 1.960 2.020 276,571 +0.06(+3.06%)
Dec 24, 2025 1.960 0 -0.03(-1.51%)
Dec 23, 2025 2.050 2.150 1.950 1.990 511,577 +0.02(+1.02%)
Dec 22, 2025 2.000 2.020 1.895 1.970 304,371 +0.07(+3.68%)
Dec 19, 2025 1.850 1.960 1.830 1.900 299,155 +0.11(+6.15%)
Dec 18, 2025 1.800 1.870 1.700 1.790 688,097 +0.06(+3.47%)
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%)
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.