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

Graphite One Resources Inc (OP: GPHOF )

0.6286 +0.0097 (+1.57%)
Streaming Delayed Price Updated: 1:25 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 (%)
May 30, 2014 0.1600 0.1600 0.1530 0.1530 136,061 -0.01(-7.10%)
May 29, 2014 0.1601 0.1694 0.1551 0.1647 222,400 -0.00(-1.50%)
May 28, 2014 0.1700 0.1700 0.1600 0.1672 123,104 -0.00(-2.17%)
May 27, 2014 0.1710 0.1710 0.1560 0.1709 53,200 +0.00(+1.18%)
May 23, 2014 0.1689 0.1689 0.1689 0 +0.00(+0.78%)
May 22, 2014 0.1700 0.1700 0.1600 0.1676 53,287 +0.01(+3.71%)
May 21, 2014 0.1730 0.1730 0.1616 0.1616 40,000 -0.01(-7.66%)
May 20, 2014 0.1750 0.1750 0.1660 0.1750 72,200 -0.00(-1.69%)
May 19, 2014 0.1790 0.1790 0.1686 0.1780 82,900 +0.00(+1.14%)
May 16, 2014 0.1725 0.1760 0.1725 0.1760 8,815 +0.00(+1.56%)
May 15, 2014 0.1730 0.1733 0.1730 0.1733 13,000 +0.00(+0.76%)
May 14, 2014 0.1730 0.1730 0.1650 0.1720 40,916 -0.00(-1.71%)
May 13, 2014 0.1722 0.1799 0.1665 0.1750 131,900 +0.00(+0.00%)
May 12, 2014 0.1769 0.1800 0.1650 0.1750 102,450 -0.01(-3.53%)
May 09, 2014 0.1730 0.1814 0.1720 0.1814 82,309 +0.00(+0.78%)
May 08, 2014 0.1760 0.1800 0.1650 0.1800 188,400 +0.02(+10.43%)
May 07, 2014 0.1630 0.1630 0.1630 0.1630 30,000 -0.01(-3.32%)
May 06, 2014 0.1680 0.1700 0.1600 0.1686 59,870 +0.01(+3.44%)
May 05, 2014 0.1700 0.1700 0.1630 0.1630 23,500 -0.01(-7.02%)
May 02, 2014 0.1631 0.1766 0.1631 0.1753 23,999 +0.01(+7.55%)
May 01, 2014 0.1660 0.1700 0.1630 0.1630 61,800 -0.00(-1.63%)
Apr 30, 2014 0.1600 0.1660 0.1594 0.1657 25,086 +0.00(+2.28%)
Apr 29, 2014 0.1617 0.1700 0.1610 0.1620 49,400 -0.01(-4.71%)
Apr 28, 2014 0.1800 0.1800 0.1700 0.1700 66,111 -0.01(-4.49%)
Apr 25, 2014 0.1870 0.1870 0.1730 0.1780 62,416 -0.00(-2.20%)
Apr 24, 2014 0.1750 0.1900 0.1750 0.1820 120,221 +0.01(+7.06%)
Apr 23, 2014 0.1750 0.1750 0.1680 0.1700 82,203 +0.00(+0.12%)
Apr 22, 2014 0.1700 0.1870 0.1630 0.1698 114,440 -0.01(-4.39%)
Apr 21, 2014 0.1500 0.1776 0.1500 0.1776 36,100 +0.03(+18.40%)
Apr 17, 2014 0.1500 0.1500 0.1500 0 -0.01(-4.34%)
Apr 16, 2014 0.1590 0.1600 0.1470 0.1568 49,491 -0.00(-1.63%)
Apr 15, 2014 0.1740 0.1740 0.1540 0.1594 49,795 -0.01(-5.46%)
Apr 14, 2014 0.1790 0.1790 0.1680 0.1686 35,498 -0.00(-0.24%)
Apr 11, 2014 0.1790 0.1790 0.1690 0.1690 0 -0.01(-7.04%)
Apr 10, 2014 0.1820 0.1820 0.1818 0.1818 13,499 +0.00(+2.71%)
Apr 09, 2014 0.1780 0.1780 0.1750 0.1770 13,800 +0.00(+0.45%)
Apr 08, 2014 0.1762 0.1762 0.1641 0.1762 14,760 +0.00(+1.26%)
Apr 07, 2014 0.1779 0.1779 0.1740 0.1740 17,000 +0.01(+5.45%)
Apr 04, 2014 0.1810 0.1810 0.1632 0.1650 0 -0.01(-2.94%)
Apr 03, 2014 0.1750 0.1791 0.1700 0.1700 52,500 -0.00(-2.86%)
Apr 02, 2014 0.1800 0.1870 0.1749 0.1750 149,000 -0.01(-5.20%)
Apr 01, 2014 0.1800 0.1910 0.1800 0.1846 108,860 +0.00(+2.56%)
Mar 31, 2014 0.1780 0.1805 0.1620 0.1800 132,010 +0.01(+2.86%)
Mar 28, 2014 0.1770 0.1797 0.1628 0.1750 0 +0.00(+2.94%)
Mar 27, 2014 0.1691 0.1704 0.1576 0.1700 190,900 +0.00(+0.00%)
Mar 26, 2014 0.1850 0.2225 0.1700 0.1700 99,770 -0.00(-2.86%)
Mar 25, 2014 0.1650 0.1800 0.1600 0.1750 102,977 +0.00(+2.34%)
Mar 24, 2014 0.1910 0.1930 0.1710 0.1710 228,195 -0.01(-6.30%)
Mar 21, 2014 0.1840 0.1840 0.1730 0.1825 28,500 +0.00(+1.11%)
Mar 20, 2014 0.1830 0.1830 0.1710 0.1805 51,905 -0.00(-0.82%)
Mar 19, 2014 0.1776 0.1850 0.1749 0.1820 179,412 +0.00(+2.54%)
Mar 18, 2014 0.1900 0.1950 0.1730 0.1775 599,994 -0.01(-6.58%)
Mar 17, 2014 0.2090 0.2100 0.1868 0.1900 410,279 -0.02(-8.65%)
Mar 14, 2014 0.1781 0.2080 0.1750 0.2080 0 +0.02(+13.66%)
Mar 13, 2014 0.1833 0.1900 0.1785 0.1830 134,471 -0.01(-5.67%)
Mar 12, 2014 0.1912 0.1957 0.1800 0.1940 257,813 +0.00(+0.00%)
Mar 11, 2014 0.2094 0.2160 0.1860 0.1940 1,154,957 -0.02(-7.62%)
Mar 10, 2014 0.2040 0.2160 0.1900 0.2100 3,160,535 +0.02(+10.53%)
Mar 07, 2014 0.1390 0.1950 0.1390 0.1900 0 +0.04(+23.86%)
Mar 06, 2014 0.1495 0.1600 0.1490 0.1534 207,824 +0.01(+3.65%)
Mar 05, 2014 0.1450 0.1520 0.1433 0.1480 55,000 +0.01(+5.71%)
Mar 04, 2014 0.1351 0.1419 0.1351 0.1400 166,000 +0.00(+1.45%)
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.