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

Graphite One Resources Inc (TSV: GPH )

0.8900 +0.0400 (+4.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Aug 31, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 30, 2012 0.1500 0.1500 0.1500 0.1500 42,000 +0.00(+0.00%)
Aug 29, 2012 0.1450 0.1500 0.1450 0.1500 174,500 -0.01(-3.23%)
Aug 27, 2012 0.1550 0.1550 0.1500 0.1550 151,353 -0.01(-3.13%)
Aug 24, 2012 0.1650 0.1650 0.1600 0.1600 85,000 +0.00(+0.00%)
Aug 23, 2012 0.1650 0.1650 0.1600 0.1600 42,425 +0.00(+0.00%)
Aug 22, 2012 0.1700 0.1700 0.1600 0.1600 21,170 -0.01(-8.57%)
Aug 21, 2012 0.1600 0.1750 0.1600 0.1750 59,000 +0.02(+12.90%)
Aug 20, 2012 0.1600 0.1700 0.1550 0.1550 173,000 -0.01(-3.13%)
Aug 17, 2012 0.1750 0.1750 0.1600 0.1600 157,000 -0.03(-15.79%)
Aug 16, 2012 0.1800 0.1900 0.1800 0.1900 126,478 +0.00(+0.00%)
Aug 15, 2012 0.1900 0.1900 0.1900 0.1900 137,900 +0.00(+0.00%)
Aug 14, 2012 0.1850 0.1900 0.1850 0.1900 157,000 +0.00(+0.00%)
Aug 13, 2012 0.1800 0.1900 0.1700 0.1900 80,740 +0.00(+0.00%)
Aug 11, 2012 0.1950 0.1950 0.1800 0.1900 191,500 +0.00(+0.00%)
Aug 10, 2012 0.1950 0.1950 0.1800 0.1900 191,500 +0.00(+0.00%)
Aug 09, 2012 0.1850 0.1900 0.1800 0.1900 388,500 -0.01(-2.56%)
Aug 08, 2012 0.2000 0.2000 0.1900 0.1950 228,000 -0.01(-2.50%)
Aug 07, 2012 0.1500 0.2100 0.1500 0.2000 1,587,550 +0.05(+33.33%)
Aug 03, 2012 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Aug 02, 2012 0.1450 0.1450 0.1450 0.1450 75,000 +0.00(+0.00%)
Aug 01, 2012 0.1550 0.1550 0.1450 0.1450 54,500 -0.01(-3.33%)
Jul 31, 2012 0.1450 0.1500 0.1400 0.1500 230,000 +0.00(+0.00%)
Jul 30, 2012 0.1500 0.1500 0.1450 0.1500 116,500 +0.01(+3.45%)
Jul 27, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jul 26, 2012 0.1500 0.1650 0.1450 0.1450 87,500 +0.00(+0.00%)
Jul 25, 2012 0.1450 0.1450 0.1450 0.1450 25,000 -0.01(-3.33%)
Jul 24, 2012 0.1500 0.1650 0.1500 0.1500 116,500 +0.00(+0.00%)
Jul 23, 2012 0.1550 0.1550 0.1500 0.1500 64,000 -0.01(-3.23%)
Jul 20, 2012 0.1700 0.1700 0.1550 0.1550 85,000 -0.02(-8.82%)
Jul 19, 2012 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Jul 18, 2012 0.1600 0.1700 0.1600 0.1700 51,000 +0.00(+0.00%)
Jul 17, 2012 0.1700 0.1700 0.1700 0.1700 125,000 +0.00(+0.00%)
Jul 16, 2012 0.1900 0.1950 0.1700 0.1700 387,500 -0.00(-2.86%)
Jul 13, 2012 0.1800 0.1900 0.1750 0.1750 190,089 +0.00(+0.00%)
Jul 12, 2012 0.1450 0.1800 0.1450 0.1750 62,660 +0.03(+25.00%)
Jul 11, 2012 0.1450 0.1450 0.1400 0.1400 13,500 +0.01(+3.70%)
Jul 10, 2012 0.1550 0.1550 0.1350 0.1350 487,100 -0.02(-12.90%)
Jul 09, 2012 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 06, 2012 0.1550 0.1700 0.1550 0.1550 35,000 -0.02(-8.82%)
Jul 05, 2012 0.1700 0.1700 0.1700 0.1700 3,000 +0.02(+9.68%)
Jul 04, 2012 0.1700 0.1700 0.1550 0.1550 3,000 -0.02(-8.82%)
Jul 03, 2012 0.1700 0.1700 0.1700 0.1700 48,500 +0.00(+0.00%)
Jun 29, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 28, 2012 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Jun 27, 2012 0.1700 0.1700 0.1600 0.1700 82,500 +0.02(+9.68%)
Jun 26, 2012 0.1550 0.1550 0.1550 0.1550 48,000 +0.00(+0.00%)
Jun 25, 2012 0.1600 0.1600 0.1550 0.1550 79,000 -0.01(-3.13%)
Jun 22, 2012 0.1600 0.1600 0.1600 0.1600 21,000 +0.00(+0.00%)
Jun 21, 2012 0.1650 0.1650 0.1600 0.1600 40,000 -0.01(-3.03%)
Jun 20, 2012 0.1650 0.1650 0.1600 0.1650 145,000 +0.00(+0.00%)
Jun 19, 2012 0.1900 0.1900 0.1650 0.1650 130,500 -0.01(-2.94%)
Jun 18, 2012 0.1750 0.1950 0.1700 0.1700 151,192 +0.01(+6.25%)
Jun 15, 2012 0.1600 0.1600 0.1600 0.1600 29,000 +0.01(+3.23%)
Jun 14, 2012 0.1750 0.1750 0.1500 0.1550 146,600 -0.02(-11.43%)
Jun 13, 2012 0.1900 0.1900 0.1750 0.1750 136,859 -0.02(-10.26%)
Jun 12, 2012 0.1850 0.2000 0.1850 0.1950 256,000 +0.02(+14.71%)
Jun 11, 2012 0.1750 0.1750 0.1700 0.1700 13,000 +0.02(+9.68%)
Jun 08, 2012 0.1650 0.1650 0.1550 0.1550 34,000 -0.01(-6.06%)
Jun 07, 2012 0.1650 0.1650 0.1650 0.1650 28,000 +0.00(+0.00%)
Jun 06, 2012 0.1700 0.1700 0.1650 0.1650 107,950 -0.01(-2.94%)
Jun 05, 2012 0.1800 0.1800 0.1650 0.1700 72,000 -0.01(-5.56%)
Jun 04, 2012 0.2000 0.2000 0.1800 0.1800 11,000 -0.02(-10.00%)
Jun 02, 2012 0.2000 0.2000 0.2000 0.2000 0 +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.