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

Graphite One Resources Inc (OP: GPHOF )

0.5410 UNCHANGED
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 10, 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, 2020 0.3800 0.3800 0.3800 223,541 +0.01(+2.29%)
Dec 30, 2020 0.3737 0.3917 0.3710 0.3715 223,541 -0.01(-1.49%)
Dec 29, 2020 0.4000 0.4000 0.3738 0.3771 19,368 -0.01(-2.76%)
Dec 28, 2020 0.3674 0.4071 0.3410 0.3878 85,790 +0.03(+8.11%)
Dec 24, 2020 0.3700 0.3758 0.3413 0.3587 18,600 -0.01(-3.00%)
Dec 23, 2020 0.3928 0.4011 0.3698 0.3698 53,996 -0.02(-4.44%)
Dec 22, 2020 0.3600 0.3995 0.3560 0.3870 198,314 +0.03(+7.50%)
Dec 21, 2020 0.3773 0.3783 0.3447 0.3600 46,560 -0.03(-7.69%)
Dec 18, 2020 0.3163 0.4000 0.3163 0.3900 225,400 +0.07(+21.50%)
Dec 17, 2020 0.3345 0.3345 0.2940 0.3210 47,466 +0.03(+8.81%)
Dec 16, 2020 0.2820 0.3100 0.2820 0.2950 47,209 +0.00(+0.68%)
Dec 15, 2020 0.3000 0.3000 0.2846 0.2930 65,425 -0.01(-2.33%)
Dec 14, 2020 0.3000 0.3181 0.2950 0.3000 52,123 -0.01(-3.23%)
Dec 11, 2020 0.3200 0.3200 0.3000 0.3100 39,500 +0.00(+1.04%)
Dec 10, 2020 0.3100 0.3200 0.3010 0.3068 52,920 -0.00(-0.90%)
Dec 09, 2020 0.3295 0.3295 0.3002 0.3096 43,707 +0.01(+3.10%)
Dec 08, 2020 0.3285 0.3285 0.3003 0.3003 23,502 -0.03(-8.64%)
Dec 07, 2020 0.3333 0.3333 0.3000 0.3287 99,266 +0.01(+4.35%)
Dec 04, 2020 0.3140 0.3215 0.3100 0.3150 56,900 +0.01(+1.61%)
Dec 03, 2020 0.3200 0.3239 0.3066 0.3100 105,759 -0.01(-1.59%)
Dec 02, 2020 0.3040 0.3374 0.3040 0.3150 19,700 +0.00(+0.80%)
Dec 01, 2020 0.3225 0.3522 0.3110 0.3125 174,026 -0.02(-5.30%)
Nov 30, 2020 0.3750 0.3750 0.3200 0.3300 51,752 -0.01(-1.49%)
Nov 27, 2020 0.3260 0.3525 0.3200 0.3350 168,500 -0.02(-4.67%)
Nov 25, 2020 0.3509 0.3514 0.3300 0.3514 152,600 +0.02(+4.46%)
Nov 24, 2020 0.3285 0.3568 0.3280 0.3364 64,900 +0.01(+1.94%)
Nov 23, 2020 0.4000 0.4000 0.3200 0.3300 85,577 -0.05(-13.16%)
Nov 20, 2020 0.3860 0.3860 0.3620 0.3800 36,700 -0.01(-1.38%)
Nov 19, 2020 0.3701 0.4000 0.3645 0.3853 52,806 -0.00(-0.44%)
Nov 18, 2020 0.4095 0.4095 0.3615 0.3870 28,452 +0.01(+1.84%)
Nov 17, 2020 0.4100 0.4100 0.3501 0.3800 104,736 -0.02(-5.00%)
Nov 16, 2020 0.3450 0.4000 0.3450 0.4000 47,010 +0.00(+0.00%)
Nov 13, 2020 0.3700 0.4000 0.3700 0.4000 12,600 +0.02(+5.26%)
Nov 12, 2020 0.4064 0.4064 0.3680 0.3800 22,587 -0.02(-5.00%)
Nov 11, 2020 0.3881 0.4000 0.3700 0.4000 30,300 +0.03(+8.11%)
Nov 10, 2020 0.3800 0.4000 0.3638 0.3700 15,925 -0.03(-7.50%)
Nov 09, 2020 0.4000 0.4000 0.3810 0.4000 24,185 +0.01(+3.68%)
Nov 06, 2020 0.4020 0.4020 0.3600 0.3858 73,500 -0.00(-0.57%)
Nov 05, 2020 0.4027 0.4027 0.3710 0.3880 25,235 +0.00(+0.62%)
Nov 04, 2020 0.3561 0.3863 0.3524 0.3856 20,235 +0.01(+1.50%)
Nov 03, 2020 0.4000 0.4000 0.3680 0.3799 20,660 +0.01(+2.68%)
Nov 02, 2020 0.3800 0.3815 0.3643 0.3700 71,211 -0.03(-7.48%)
Oct 30, 2020 0.3590 0.3999 0.3590 0.3999 112,300 -0.00(-0.47%)
Oct 29, 2020 0.4314 0.4389 0.3910 0.4018 51,554 +0.01(+2.19%)
Oct 28, 2020 0.4310 0.4719 0.3932 0.3932 150,684 -0.04(-9.82%)
Oct 27, 2020 0.4650 0.4650 0.4151 0.4360 30,851 -0.01(-3.11%)
Oct 26, 2020 0.4375 0.4530 0.4120 0.4500 68,611 -0.00(-0.11%)
Oct 23, 2020 0.4400 0.4505 0.4287 0.4505 39,600 +0.00(+0.11%)
Oct 22, 2020 0.4434 0.4749 0.4365 0.4500 10,338 -0.01(-2.39%)
Oct 21, 2020 0.4520 0.4610 0.4453 0.4610 30,460 +0.01(+1.99%)
Oct 20, 2020 0.4910 0.4910 0.4500 0.4520 101,143 -0.02(-3.83%)
Oct 19, 2020 0.4748 0.4900 0.4530 0.4700 12,184 +0.00(+0.28%)
Oct 16, 2020 0.4410 0.4977 0.4345 0.4687 83,400 -0.02(-4.91%)
Oct 15, 2020 0.4673 0.5018 0.4551 0.4929 44,883 +0.03(+7.39%)
Oct 14, 2020 0.4531 0.4844 0.4298 0.4590 38,043 +0.01(+1.57%)
Oct 13, 2020 0.5231 0.5455 0.4059 0.4519 367,648 -0.06(-11.39%)
Oct 12, 2020 0.5148 0.5268 0.4900 0.5100 149,211 +0.03(+5.15%)
Oct 09, 2020 0.6748 0.6895 0.4719 0.4850 439,000 -0.14(-22.55%)
Oct 08, 2020 0.5402 0.7868 0.5312 0.6262 612,428 +0.09(+17.00%)
Oct 07, 2020 0.4410 0.5352 0.4055 0.5352 359,277 +0.13(+33.13%)
Oct 06, 2020 0.3357 0.4424 0.3200 0.4020 303,939 +0.09(+26.93%)
Oct 05, 2020 0.3140 0.3441 0.2870 0.3167 83,904 +0.01(+2.16%)
Oct 02, 2020 0.3065 0.3190 0.2800 0.3100 24,500 -0.01(-2.39%)
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.