Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphite One Resources Inc (OP: GPHOF )

0.5412 +0.0002 (+0.04%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 11, 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 (%)
Dec 31, 2015 0.0491 0.0491 0.0491 0 -0.02(-24.46%)
Dec 30, 2015 0.0560 0.0650 0.0560 0.0650 49,625 +0.00(+6.91%)
Dec 29, 2015 0.0570 0.0608 0.0525 0.0608 63,505 +0.00(+1.33%)
Dec 28, 2015 0.0600 0.0600 0.0600 0.0600 2,166 +0.00(+2.04%)
Dec 24, 2015 0.0588 0.0588 0.0588 0 +0.00(+0.51%)
Dec 23, 2015 0.0597 0.0597 0.0585 0.0585 65,000 -0.00(-2.50%)
Dec 22, 2015 0.0560 0.0600 0.0560 0.0600 90,315 +0.00(+0.00%)
Dec 21, 2015 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Dec 18, 2015 0.0592 0.0600 0.0592 0.0600 17,208 +0.01(+11.11%)
Dec 17, 2015 0.0610 0.0610 0.0540 0.0540 52,800 -0.01(-10.00%)
Dec 16, 2015 0.0581 0.0640 0.0560 0.0600 215,938 +0.00(+6.19%)
Dec 15, 2015 0.0600 0.0600 0.0565 0.0565 58,000 -0.00(-1.22%)
Dec 14, 2015 0.0529 0.0600 0.0529 0.0572 54,068 -0.00(-7.14%)
Dec 11, 2015 0.0640 0.0640 0.0580 0.0616 28,285 -0.01(-8.74%)
Dec 10, 2015 0.0580 0.0675 0.0580 0.0675 206,100 +0.00(+4.65%)
Dec 09, 2015 0.0700 0.0700 0.0580 0.0645 89,000 -0.00(-0.77%)
Dec 08, 2015 0.0580 0.0700 0.0580 0.0650 45,885 +0.00(+0.05%)
Dec 07, 2015 0.0686 0.0690 0.0617 0.0650 23,963 -0.00(-1.57%)
Dec 04, 2015 0.0762 0.0770 0.0640 0.0660 46,528 -0.01(-13.39%)
Dec 03, 2015 0.0700 0.0762 0.0693 0.0762 32,028 +0.00(+4.38%)
Dec 02, 2015 0.0691 0.0763 0.0637 0.0730 153,498 +0.00(+5.34%)
Dec 01, 2015 0.0693 0.0704 0.0635 0.0693 158,860 -0.00(-2.39%)
Nov 30, 2015 0.0700 0.0710 0.0600 0.0710 428,892 +0.00(+0.00%)
Nov 27, 2015 0.0674 0.0710 0.0640 0.0710 129,177 +0.00(+2.01%)
Nov 25, 2015 0.0696 0.0696 0.0696 0 -0.00(-2.20%)
Nov 24, 2015 0.0712 0.0712 0.0712 0.0712 2,000 -0.01(-11.04%)
Nov 23, 2015 0.0800 0.0650 0.0800 53,500 +0.01(+6.70%)
Nov 20, 2015 0.0650 0.0750 0.0650 0.0750 105,592 +0.00(+7.11%)
Nov 19, 2015 0.0700 0.0716 0.0700 0.0700 40,000 +0.00(+2.79%)
Nov 18, 2015 0.0713 0.0732 0.0660 0.0681 20,650 -0.00(-4.49%)
Nov 17, 2015 0.0760 0.0760 0.0650 0.0713 51,000 +0.01(+8.03%)
Nov 16, 2015 0.0700 0.0740 0.0644 0.0660 95,183 -0.00(-5.71%)
Nov 13, 2015 0.0700 0.0700 0.0700 0.0700 147,400 +0.01(+13.27%)
Nov 12, 2015 0.0618 0.0618 0.0618 0.0618 41,200 -0.01(-11.71%)
Nov 11, 2015 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+6.06%)
Nov 10, 2015 0.0609 0.0660 0.0609 0.0660 29,800 -0.00(-5.31%)
Nov 09, 2015 0.0700 0.0700 0.0600 0.0697 32,875 -0.00(-0.43%)
Nov 06, 2015 0.0700 0.0700 0.0700 0.0700 850 +0.00(+0.00%)
Nov 05, 2015 0.0626 0.0700 0.0626 0.0700 10,850 +0.01(+11.11%)
Nov 04, 2015 0.0630 0.0630 0.0630 0.0630 19,999 +0.00(+0.00%)
Nov 02, 2015 0.0630 0.0630 0.0630 0 +0.00(+1.94%)
Oct 29, 2015 0.0618 0.0618 0.0618 0 -0.01(-11.71%)
Oct 28, 2015 0.0643 0.0700 0.0643 0.0700 71,075 -0.00(-0.71%)
Oct 27, 2015 0.0705 0.0705 0.0705 0.0705 10,000 +0.00(+0.71%)
Oct 26, 2015 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.04%)
Oct 23, 2015 0.0690 0.0746 0.0690 0.0745 350,699 +0.00(+5.52%)
Oct 22, 2015 0.0650 0.0711 0.0650 0.0706 14,600 +0.01(+12.60%)
Oct 21, 2015 0.0820 0.0820 0.0627 0.0627 119,400 -0.02(-20.63%)
Oct 20, 2015 0.0790 0.0808 0.0740 0.0790 51,650 -0.00(-1.13%)
Oct 19, 2015 0.0840 0.0840 0.0760 0.0799 51,250 +0.00(+5.83%)
Oct 16, 2015 0.0740 0.0768 0.0740 0.0755 78,600 +0.00(+5.74%)
Oct 15, 2015 0.0701 0.0714 0.0701 0.0714 23,013 -0.00(-5.18%)
Oct 14, 2015 0.0771 0.0799 0.0753 0.0753 54,500 +0.01(+7.57%)
Oct 13, 2015 0.0671 0.0750 0.0671 0.0700 17,000 +0.01(+7.69%)
Oct 12, 2015 0.0550 0.0700 0.0550 0.0650 57,837 +0.01(+8.70%)
Oct 09, 2015 0.0687 0.0687 0.0598 0.0598 45,000 -0.00(-2.76%)
Oct 08, 2015 0.0633 0.0633 0.0615 0.0615 10,087 -0.01(-11.51%)
Oct 07, 2015 0.0606 0.0695 0.0606 0.0695 15,333 +0.01(+9.79%)
Oct 06, 2015 0.0650 0.0650 0.0633 0.0633 9,538 +0.00(+5.50%)
Oct 05, 2015 0.0600 0.0600 0.0590 0.0600 43,380 -0.00(-5.51%)
Oct 02, 2015 0.0635 0.0635 0.0635 0.0635 2,000 +0.01(+15.45%)
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.