Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphite One Resources Inc (TSV: GPH )

0.8300 -0.0100 (-1.19%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 31, 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 (%)
Sep 30, 2015 0.0750 0.0800 0.0750 0.0800 64,290 +0.01(+14.29%)
Sep 29, 2015 0.0750 0.0800 0.0700 0.0700 1,365,340 -0.01(-12.50%)
Sep 28, 2015 0.0800 0.0800 0.0750 0.0800 510,475 +0.00(+0.00%)
Sep 25, 2015 0.0800 0.0850 0.0800 0.0800 1,308,166 +0.00(+0.00%)
Sep 24, 2015 0.0850 0.0850 0.0800 0.0800 318,800 -0.01(-5.88%)
Sep 23, 2015 0.0850 0.0850 0.0800 0.0850 170,000 +0.00(+0.00%)
Sep 22, 2015 0.0850 0.0900 0.0850 0.0850 772,520 +0.00(+0.00%)
Sep 21, 2015 0.0850 0.0850 0.0800 0.0850 1,638,700 +0.00(+0.00%)
Sep 18, 2015 0.0850 0.0900 0.0800 0.0850 7,720,000 +0.00(+0.00%)
Sep 17, 2015 0.0800 0.0850 0.0800 0.0850 894,588 +0.01(+6.25%)
Sep 16, 2015 0.0800 0.0850 0.0750 0.0800 1,090,060 +0.00(+0.00%)
Sep 15, 2015 0.0850 0.0850 0.0800 0.0800 741,678 -0.01(-5.88%)
Sep 14, 2015 0.0850 0.0850 0.0850 0.0850 1,331,750 +0.00(+0.00%)
Sep 11, 2015 0.0850 0.0850 0.0800 0.0850 2,498,457 +0.01(+6.25%)
Sep 10, 2015 0.0800 0.0850 0.0800 0.0800 2,920,125 +0.00(+0.00%)
Sep 09, 2015 0.0750 0.0800 0.0750 0.0800 952,375 +0.00(+0.00%)
Sep 08, 2015 0.0650 0.0800 0.0650 0.0800 1,326,594 +0.01(+14.29%)
Sep 04, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 03, 2015 0.0700 0.0750 0.0700 0.0700 57,500 -0.00(-6.67%)
Sep 02, 2015 0.0650 0.0750 0.0650 0.0750 81,900 +0.00(+0.00%)
Sep 01, 2015 0.0750 0.0750 0.0650 0.0750 30,000 +0.00(+7.14%)
Aug 31, 2015 0.0700 0.0750 0.0700 0.0700 84,982 +0.00(+0.00%)
Aug 28, 2015 0.0750 0.0750 0.0700 0.0700 101,330 +0.00(+0.00%)
Aug 27, 2015 0.0650 0.0700 0.0650 0.0700 473,507 +0.01(+7.69%)
Aug 26, 2015 0.0700 0.0700 0.0650 0.0650 110,000 -0.01(-7.14%)
Aug 25, 2015 0.0700 0.0700 0.0650 0.0700 385,611 +0.00(+0.00%)
Aug 24, 2015 0.0750 0.0750 0.0650 0.0700 638,725 -0.00(-6.67%)
Aug 21, 2015 0.0750 0.0850 0.0750 0.0750 662,300 -0.01(-11.76%)
Aug 20, 2015 0.0800 0.0850 0.0800 0.0850 559,381 +0.01(+6.25%)
Aug 19, 2015 0.0750 0.0850 0.0750 0.0800 239,999 +0.01(+6.67%)
Aug 18, 2015 0.0700 0.0750 0.0700 0.0750 172,000 +0.00(+7.14%)
Aug 17, 2015 0.0750 0.0750 0.0700 0.0700 42,250 -0.00(-6.67%)
Aug 14, 2015 0.0800 0.0800 0.0750 0.0750 35,000 +0.00(+0.00%)
Aug 13, 2015 0.0800 0.0800 0.0700 0.0750 141,500 +0.00(+0.00%)
Aug 12, 2015 0.0750 0.0750 0.0750 0.0750 11,700 +0.00(+0.00%)
Aug 11, 2015 0.0800 0.0850 0.0750 0.0750 170,500 +0.00(+0.00%)
Aug 10, 2015 0.0750 0.0750 0.0700 0.0750 863,500 +0.00(+0.00%)
Aug 07, 2015 0.0750 0.0750 0.0700 0.0750 270,833 +0.00(+0.00%)
Aug 06, 2015 0.0750 0.0750 0.0750 0.0750 198,700 +0.00(+0.00%)
Aug 05, 2015 0.0750 0.0750 0.0700 0.0750 151,000 +0.00(+0.00%)
Aug 04, 2015 0.0750 0.0800 0.0700 0.0750 193,127 +0.00(+0.00%)
Jul 31, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jul 30, 2015 0.0800 0.0800 0.0750 0.0800 106,700 +0.01(+6.67%)
Jul 29, 2015 0.0800 0.0800 0.0750 0.0750 27,000 -0.01(-6.25%)
Jul 28, 2015 0.0750 0.0800 0.0750 0.0800 49,900 +0.01(+6.67%)
Jul 27, 2015 0.0750 0.0800 0.0750 0.0750 101,900 -0.01(-6.25%)
Jul 24, 2015 0.0700 0.0800 0.0700 0.0800 166,750 +0.01(+6.67%)
Jul 23, 2015 0.0750 0.0750 0.0750 0.0750 131,500 +0.00(+0.00%)
Jul 22, 2015 0.0750 0.0800 0.0750 0.0750 127,650 +0.00(+0.00%)
Jul 21, 2015 0.0750 0.0800 0.0750 0.0750 298,756 +0.00(+0.00%)
Jul 20, 2015 0.0750 0.0800 0.0750 0.0750 481,183 -0.01(-6.25%)
Jul 17, 2015 0.0750 0.0800 0.0750 0.0800 42,000 +0.00(+0.00%)
Jul 16, 2015 0.0800 0.0800 0.0800 0.0800 141,688 +0.00(+0.00%)
Jul 15, 2015 0.0800 0.0800 0.0750 0.0800 62,600 +0.00(+0.00%)
Jul 14, 2015 0.0800 0.0800 0.0750 0.0800 101,461 +0.00(+0.00%)
Jul 13, 2015 0.0800 0.0850 0.0800 0.0800 66,000 +0.00(+0.00%)
Jul 10, 2015 0.0800 0.0850 0.0800 0.0800 137,000 +0.00(+0.00%)
Jul 09, 2015 0.0850 0.0850 0.0800 0.0800 11,500 +0.00(+0.00%)
Jul 08, 2015 0.0800 0.0800 0.0800 0.0800 545,440 +0.00(+0.00%)
Jul 07, 2015 0.0900 0.0900 0.0800 0.0800 362,888 -0.01(-11.11%)
Jul 06, 2015 0.0850 0.0900 0.0800 0.0900 331,400 +0.00(+5.88%)
Jul 03, 2015 0.0800 0.0850 0.0800 0.0850 119,500 +0.00(+0.00%)
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.