Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Graphite One Resources Inc (OP: GPHOF ) 0.6167 +0.0138 (+2.29%) Streaming Delayed Price Updated: 3:25 PM EDT, Nov 1, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Nov 01, 2024 0.5981 0.6167 0.5975 0.6167 5,815 +0.01(+2.29%) Oct 31, 2024 0.5849 0.6100 0.5847 0.6029 14,432 +0.01(+1.72%) Oct 30, 2024 0.6100 0.6161 0.5897 0.5927 129,978 -0.03(-4.42%) Oct 29, 2024 0.6250 0.6300 0.6101 0.6201 13,112 -0.00(-0.78%) Oct 28, 2024 0.6300 0.6300 0.6220 0.6250 33,203 -0.01(-1.00%) Oct 25, 2024 0.5900 0.6635 0.5900 0.6313 14,749 -0.01(-1.36%) Oct 24, 2024 0.6600 0.6645 0.6400 0.6400 4,477 -0.01(-1.70%) Oct 23, 2024 0.6500 0.6663 0.6400 0.6511 14,253 +0.01(+1.73%) Oct 22, 2024 0.6234 0.6500 0.6201 0.6400 17,779 +0.00(+0.00%) Oct 21, 2024 0.7130 0.7130 0.6278 0.6400 50,416 -0.00(-0.14%) Oct 18, 2024 0.6200 0.6651 0.5874 0.6409 159,411 +0.03(+4.89%) Oct 17, 2024 0.6200 0.6200 0.5900 0.6110 26,404 +0.02(+3.37%) Oct 16, 2024 0.5828 0.5980 0.5828 0.5911 28,566 -0.01(-2.15%) Oct 15, 2024 0.6078 0.6140 0.6039 0.6041 2,863 -0.01(-1.61%) Oct 14, 2024 0.6200 0.6200 0.5793 0.6140 18,122 +0.01(+1.39%) Oct 11, 2024 0.6200 0.6200 0.6002 0.6056 21,556 +0.01(+0.83%) Oct 10, 2024 0.6200 0.6200 0.6006 0.6006 26,655 -0.01(-2.01%) Oct 09, 2024 0.5750 0.6200 0.5747 0.6129 48,328 +0.04(+6.70%) Oct 08, 2024 0.5300 0.5744 0.5300 0.5744 57,411 +0.00(+0.77%) Oct 07, 2024 0.5383 0.5733 0.5383 0.5700 20,094 +0.03(+5.19%) Oct 04, 2024 0.5500 0.5600 0.5419 0.5419 11,724 +0.00(+0.02%) Oct 03, 2024 0.5418 0.6000 0.5336 0.5418 15,543 -0.00(-0.61%) Oct 02, 2024 0.5600 0.5613 0.5400 0.5451 7,494 -0.01(-2.66%) Oct 01, 2024 0.5563 0.5600 0.5200 0.5600 11,831 +0.01(+2.68%) Sep 30, 2024 0.5619 0.5750 0.5394 0.5454 86,422 -0.02(-3.30%) Sep 27, 2024 0.5619 0.5715 0.5619 0.5640 7,915 -0.00(-0.46%) Sep 26, 2024 0.5550 0.5704 0.5030 0.5666 20,953 +0.01(+1.31%) Sep 25, 2024 0.5985 0.5985 0.5308 0.5593 28,417 +0.01(+1.95%) Sep 24, 2024 0.5700 0.5700 0.5381 0.5486 22,541 -0.02(-3.75%) Sep 23, 2024 0.5635 0.5870 0.5407 0.5700 21,692 +0.01(+1.42%) Sep 20, 2024 0.5728 0.5728 0.5472 0.5620 16,457 +0.01(+1.44%) Sep 19, 2024 0.5001 0.5686 0.5001 0.5540 32,029 -0.02(-2.70%) Sep 18, 2024 0.5633 0.5733 0.5595 0.5694 3,691 +0.01(+1.68%) Sep 17, 2024 0.5500 0.5800 0.5500 0.5600 27,184 +0.01(+1.61%) Sep 16, 2024 0.5600 0.5632 0.5500 0.5511 33,595 -0.00(-0.38%) Sep 13, 2024 0.5859 0.5897 0.5501 0.5532 27,887 -0.03(-4.88%) Sep 12, 2024 0.5815 0.5841 0.5544 0.5816 2,220 +0.00(+0.85%) Sep 11, 2024 0.5805 0.5837 0.5548 0.5767 19,825 +0.01(+1.66%) Sep 10, 2024 0.5870 0.5886 0.5673 0.5673 4,873 -0.01(-2.53%) Sep 09, 2024 0.5500 0.5895 0.5500 0.5820 7,547 +0.00(+0.34%) Sep 06, 2024 0.5703 0.5850 0.5703 0.5800 15,919 -0.01(-2.19%) Sep 05, 2024 0.5750 0.5950 0.5750 0.5930 5,285 +0.03(+4.53%) Sep 04, 2024 0.5700 0.5740 0.5600 0.5673 9,885 +0.02(+3.15%) 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.
