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 31, 2018 0.0416 0.0560 0.0416 0.0513 104,000 -0.00(-3.21%)
May 30, 2018 0.0576 0.0600 0.0510 0.0530 114,970 -0.00(-7.02%)
May 29, 2018 0.0539 0.0570 0.0497 0.0570 203,644 -0.00(-0.87%)
May 25, 2018 0.0575 0.0575 0.0575 0 +0.00(+3.60%)
May 24, 2018 0.0550 0.0583 0.0550 0.0555 38,203 +0.00(+8.82%)
May 23, 2018 0.0510 0.0520 0.0510 0.0510 55,000 -0.00(-8.60%)
May 22, 2018 0.0610 0.0610 0.0500 0.0558 250,000 -0.00(-2.11%)
May 21, 2018 0.0550 0.0600 0.0550 0.0570 195,633 -0.00(-2.40%)
May 18, 2018 0.0600 0.0600 0.0560 0.0584 32,985 -0.00(-2.67%)
May 17, 2018 0.0560 0.0600 0.0560 0.0600 10,700 +0.00(+4.71%)
May 16, 2018 0.0558 0.0600 0.0550 0.0573 39,300 -0.00(-0.35%)
May 15, 2018 0.0550 0.0600 0.0550 0.0575 171,850 +0.00(+4.55%)
May 14, 2018 0.0570 0.0600 0.0550 0.0550 92,700 -0.00(-4.01%)
May 11, 2018 0.0560 0.0600 0.0555 0.0573 51,650 -0.00(-2.55%)
May 10, 2018 0.0570 0.0600 0.0550 0.0588 40,200 +0.00(+6.83%)
May 09, 2018 0.0500 0.0600 0.0500 0.0550 152,484 +0.00(+2.06%)
May 08, 2018 0.0600 0.0600 0.0527 0.0539 30,800 -0.00(-3.70%)
May 07, 2018 0.0560 0.0600 0.0520 0.0560 42,866 -0.00(-5.88%)
May 04, 2018 0.0570 0.0600 0.0500 0.0595 315,515 +0.01(+10.19%)
May 03, 2018 0.0610 0.0610 0.0500 0.0540 722,628 -0.01(-8.55%)
May 02, 2018 0.0596 0.0639 0.0580 0.0590 93,676 +0.00(+0.08%)
May 01, 2018 0.0649 0.0678 0.0577 0.0590 69,400 -0.01(-9.09%)
Apr 30, 2018 0.0662 0.0680 0.0649 0.0649 193,300 +0.00(+3.02%)
Apr 26, 2018 0.0630 0.0630 0.0630 0 -0.00(-0.63%)
Apr 25, 2018 0.0656 0.0656 0.0630 0.0634 45,284 -0.00(-3.40%)
Apr 24, 2018 0.0638 0.0664 0.0638 0.0656 32,090 -0.00(-1.01%)
Apr 23, 2018 0.0655 0.0680 0.0633 0.0663 30,835 +0.00(+2.31%)
Apr 20, 2018 0.0700 0.0700 0.0640 0.0648 25,628 -0.00(-3.28%)
Apr 19, 2018 0.0690 0.0690 0.0640 0.0670 34,342 -0.00(-0.45%)
Apr 18, 2018 0.0622 0.0677 0.0622 0.0673 38,650 +0.00(+3.70%)
Apr 17, 2018 0.0665 0.0665 0.0649 0.0649 700 +0.00(+3.02%)
Apr 16, 2018 0.0697 0.0697 0.0630 0.0630 74,800 -0.01(-7.35%)
Apr 13, 2018 0.0685 0.0685 0.0630 0.0680 60,100 -0.00(-0.73%)
Apr 12, 2018 0.0639 0.0686 0.0600 0.0685 65,600 +0.00(+7.03%)
Apr 11, 2018 0.0700 0.0700 0.0639 0.0640 18,350 -0.01(-7.25%)
Apr 10, 2018 0.0653 0.0690 0.0634 0.0690 17,199 +0.00(+5.34%)
Apr 09, 2018 0.0700 0.0700 0.0638 0.0655 61,369 -0.00(-3.39%)
Apr 06, 2018 0.0680 0.0685 0.0638 0.0678 340,674 +0.00(+1.65%)
Apr 05, 2018 0.0652 0.0680 0.0580 0.0667 61,145 +0.00(+3.25%)
Apr 04, 2018 0.0650 0.0680 0.0640 0.0646 54,299 -0.00(-0.62%)
Apr 03, 2018 0.0675 0.0700 0.0645 0.0650 74,006 -0.00(-1.37%)
Apr 02, 2018 0.0646 0.0690 0.0641 0.0659 190,800 +0.00(+1.38%)
Mar 29, 2018 0.0650 0.0650 0.0650 0 -0.00(-2.99%)
Mar 28, 2018 0.0700 0.0700 0.0630 0.0670 267,588 +0.00(+0.22%)
Mar 27, 2018 0.0700 0.0700 0.0650 0.0669 94,839 -0.00(-0.67%)
Mar 26, 2018 0.0671 0.0697 0.0645 0.0673 98,215 +0.00(+4.34%)
Mar 23, 2018 0.0650 0.0700 0.0645 0.0645 199,020 -0.00(-2.27%)
Mar 22, 2018 0.0698 0.0698 0.0660 0.0660 400,993 +0.00(+0.76%)
Mar 21, 2018 0.0668 0.0704 0.0650 0.0655 38,942 -0.00(-2.09%)
Mar 20, 2018 0.0650 0.0669 0.0650 0.0669 38,571 +0.00(+6.19%)
Mar 19, 2018 0.0662 0.0680 0.0630 0.0630 102,200 -0.01(-7.35%)
Mar 16, 2018 0.0669 0.0699 0.0660 0.0680 187,704 +0.00(+3.03%)
Mar 15, 2018 0.0680 0.0710 0.0660 0.0660 263,490 +0.00(+0.51%)
Mar 14, 2018 0.0669 0.0740 0.0640 0.0657 124,906 -0.00(-3.43%)
Mar 13, 2018 0.0690 0.0709 0.0607 0.0680 178,487 -0.00(-5.42%)
Mar 12, 2018 0.0740 0.0740 0.0610 0.0719 221,167 +0.00(+2.71%)
Mar 09, 2018 0.0740 0.0749 0.0650 0.0700 134,300 -0.00(-2.37%)
Mar 08, 2018 0.0640 0.0760 0.0640 0.0717 342,550 +0.01(+12.03%)
Mar 07, 2018 0.0650 0.0650 0.0630 0.0640 42,465 -0.00(-4.48%)
Mar 06, 2018 0.0600 0.0700 0.0564 0.0670 90,033 +0.00(+6.69%)
Mar 05, 2018 0.0688 0.0706 0.0599 0.0628 560,284 -0.00(-3.38%)
Mar 02, 2018 0.0650 0.0710 0.0650 0.0650 457,699 +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.