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

Graphite One Resources Inc (OP: GPHOF )

0.5506 +0.0096 (+1.77%)
Streaming Delayed Price Updated: 9:31 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 30, 2022 0.7797 0.8034 0.7698 0.7970 42,256 +0.01(+0.89%)
Dec 29, 2022 0.7801 0.7900 0.7800 0.7900 69,141 +0.00(+0.00%)
Dec 28, 2022 0.7800 0.8000 0.7677 0.7900 45,382 +0.01(+1.28%)
Dec 27, 2022 0.7600 0.8100 0.7600 0.7800 36,121 -0.02(-2.50%)
Dec 23, 2022 0.8000 0.8221 0.7899 0.8000 44,869 +0.02(+1.96%)
Dec 22, 2022 0.7800 0.8100 0.7800 0.7846 48,147 -0.02(-2.78%)
Dec 21, 2022 0.7800 0.8277 0.7800 0.8070 27,415 -0.00(-0.37%)
Dec 20, 2022 0.8182 0.8300 0.7570 0.8100 30,256 +0.01(+1.25%)
Dec 19, 2022 0.8570 0.9300 0.8000 0.8000 91,486 -0.05(-5.37%)
Dec 16, 2022 0.8300 0.8454 0.7870 0.8454 117,127 +0.04(+4.62%)
Dec 15, 2022 0.8930 0.8930 0.8000 0.8081 167,975 -0.02(-1.97%)
Dec 14, 2022 0.8700 0.8756 0.8243 0.8243 120,322 -0.01(-0.69%)
Dec 13, 2022 0.8500 0.8877 0.8289 0.8300 49,972 -0.02(-2.13%)
Dec 12, 2022 0.8630 0.8970 0.8100 0.8481 112,565 -0.00(-0.22%)
Dec 09, 2022 0.8940 0.8960 0.8500 0.8500 33,194 -0.02(-2.75%)
Dec 08, 2022 0.8000 0.8830 0.8000 0.8740 122,358 +0.02(+2.84%)
Dec 07, 2022 0.8360 0.8500 0.8350 0.8499 24,101 +0.01(+1.78%)
Dec 06, 2022 0.8200 0.8889 0.8200 0.8350 61,922 -0.02(-2.11%)
Dec 05, 2022 0.9670 0.9670 0.8500 0.8530 67,689 -0.05(-5.22%)
Dec 02, 2022 0.9265 0.9300 0.8738 0.9000 50,181 +0.00(+0.14%)
Dec 01, 2022 0.8400 0.9190 0.8400 0.8987 87,785 +0.06(+6.99%)
Nov 30, 2022 0.9250 0.9250 0.8302 0.8400 164,148 -0.01(-0.59%)
Nov 29, 2022 0.8005 0.8745 0.7810 0.8450 108,718 +0.04(+4.86%)
Nov 28, 2022 0.8390 0.9030 0.7500 0.8058 215,071 -0.12(-12.89%)
Nov 25, 2022 0.9790 0.9790 0.9250 0.9250 34,163 -0.01(-1.07%)
Nov 23, 2022 0.8800 0.9600 0.8800 0.9350 61,624 -0.00(-0.53%)
Nov 22, 2022 0.9850 0.9850 0.9030 0.9400 98,650 +0.00(+0.00%)
Nov 21, 2022 0.9602 0.9602 0.9272 0.9400 105,247 +0.01(+1.08%)
Nov 18, 2022 0.9100 0.9399 0.9000 0.9300 33,203 +0.02(+2.13%)
Nov 17, 2022 0.9610 0.9610 0.9000 0.9106 77,827 -0.03(-2.73%)
Nov 16, 2022 0.9075 0.9952 0.8980 0.9362 185,604 +0.05(+5.43%)
Nov 15, 2022 0.8500 0.8961 0.8310 0.8880 115,548 +0.03(+3.06%)
Nov 14, 2022 0.8473 0.8800 0.8282 0.8616 69,326 +0.01(+1.36%)
Nov 11, 2022 0.8800 0.8800 0.8466 0.8500 50,411 -0.01(-1.25%)
Nov 10, 2022 0.8300 0.8608 0.8173 0.8608 232,871 +0.06(+7.60%)
Nov 09, 2022 0.8379 0.8400 0.7830 0.8000 76,526 -0.02(-2.66%)
Nov 08, 2022 0.8431 0.8431 0.8215 0.8219 29,465 -0.01(-1.65%)
Nov 07, 2022 0.8400 0.8500 0.8200 0.8357 56,179 -0.00(-0.23%)
Nov 04, 2022 0.8400 0.8800 0.8351 0.8376 35,027 +0.01(+1.53%)
Nov 03, 2022 0.8321 0.8401 0.8050 0.8250 41,197 +0.00(+0.00%)
Nov 02, 2022 0.8860 0.8860 0.8200 0.8250 53,705 -0.01(-1.32%)
Nov 01, 2022 0.8400 0.8850 0.8205 0.8360 119,581 +0.01(+0.72%)
Oct 31, 2022 0.8430 0.8500 0.8050 0.8300 42,096 +0.01(+1.22%)
Oct 28, 2022 0.8500 0.8500 0.8200 0.8200 42,226 -0.01(-1.44%)
Oct 27, 2022 0.8371 0.8500 0.8200 0.8320 32,309 -0.01(-0.95%)
Oct 26, 2022 0.8640 0.8687 0.8050 0.8400 93,703 +0.03(+3.32%)
Oct 25, 2022 0.8399 0.8427 0.8050 0.8130 58,208 -0.02(-2.67%)
Oct 24, 2022 0.7730 0.8395 0.7560 0.8353 33,180 -0.00(-0.56%)
Oct 21, 2022 0.8457 0.8600 0.8108 0.8400 44,443 +0.01(+0.61%)
Oct 20, 2022 0.8555 0.8750 0.8250 0.8349 127,613 -0.01(-1.54%)
Oct 19, 2022 0.8760 0.8760 0.8230 0.8480 46,528 +0.01(+1.39%)
Oct 18, 2022 0.8136 0.8500 0.8079 0.8364 68,411 -0.01(-0.78%)
Oct 17, 2022 0.8760 0.8760 0.8307 0.8430 24,701 +0.01(+1.18%)
Oct 14, 2022 0.8200 0.8720 0.8135 0.8332 104,967 -0.01(-1.23%)
Oct 13, 2022 0.8500 0.8560 0.8200 0.8436 89,697 -0.01(-0.75%)
Oct 12, 2022 0.8800 0.8800 0.8292 0.8500 112,483 +0.03(+3.34%)
Oct 11, 2022 0.8590 0.9120 0.8200 0.8225 40,721 -0.02(-1.85%)
Oct 10, 2022 0.8400 0.8400 0.8200 0.8380 59,165 +0.04(+5.16%)
Oct 07, 2022 0.8860 0.8860 0.7910 0.7969 63,039 -0.06(-6.85%)
Oct 06, 2022 0.8560 0.8720 0.8500 0.8555 7,084 +0.00(+0.05%)
Oct 05, 2022 0.8635 0.8800 0.8551 0.8551 46,522 +0.00(+0.08%)
Oct 04, 2022 0.8510 0.9220 0.8490 0.8544 40,530 +0.01(+0.64%)
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.