MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphite One Resources Inc (OP: GPHOF )

0.5911 -0.0130 (-2.15%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 16, 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 (%)
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%)
Sep 03, 2024 0.5001 0.5795 0.5001 0.5500 34,688 -0.01(-1.79%)
Aug 30, 2024 0.5960 0.5960 0.5430 0.5600 62,250 -0.00(-0.20%)
Aug 29, 2024 0.5922 0.6000 0.5608 0.5611 72,313 -0.03(-5.24%)
Aug 28, 2024 0.6000 0.6000 0.5802 0.5921 26,275 +0.00(+0.36%)
Aug 27, 2024 0.5533 0.6000 0.5533 0.5900 30,059 +0.00(+0.00%)
Aug 26, 2024 0.5440 0.5901 0.5440 0.5900 62,487 +0.01(+2.18%)
Aug 23, 2024 0.6000 0.6000 0.5730 0.5774 27,308 -0.01(-2.14%)
Aug 22, 2024 0.6000 0.6000 0.5787 0.5900 13,172 -0.01(-1.67%)
Aug 21, 2024 0.5700 0.6000 0.5661 0.6000 38,290 +0.02(+4.33%)
Aug 20, 2024 0.6000 0.6000 0.5700 0.5751 4,173 +0.01(+1.77%)
Aug 19, 2024 0.6000 0.6000 0.5600 0.5651 39,688 -0.01(-1.94%)
Aug 16, 2024 0.5001 0.5900 0.5001 0.5763 22,132 -0.00(-0.64%)
Aug 15, 2024 0.5500 0.5900 0.5430 0.5800 26,049 +0.03(+5.45%)
Aug 14, 2024 0.5900 0.6200 0.5500 0.5500 62,556 -0.03(-5.21%)
Aug 13, 2024 0.5658 0.6200 0.5658 0.5802 16,290 +0.00(+0.61%)
Aug 12, 2024 0.5627 0.6000 0.5627 0.5767 25,234 +0.01(+1.18%)
Aug 09, 2024 0.5900 0.6000 0.5601 0.5700 34,418 -0.03(-4.44%)
Aug 08, 2024 0.6050 0.6200 0.5820 0.5965 19,100 -0.00(-0.75%)
Aug 07, 2024 0.6000 0.6206 0.5900 0.6010 11,258 +0.01(+1.83%)
Aug 06, 2024 0.6700 0.6700 0.5800 0.5902 58,803 -0.11(-15.93%)
Aug 05, 2024 0.6500 0.7200 0.6500 0.7020 69,433 +0.01(+0.72%)
Aug 02, 2024 0.6410 0.7210 0.6370 0.6970 59,539 -0.01(-1.29%)
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.
TOP
Email a Story