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, 2023 1.000 1.060 1.000 1.060 53,373 +0.05(+4.95%)
May 30, 2023 1.000 1.020 1.000 1.010 81,992 +0.01(+1.00%)
May 26, 2023 1.100 1.100 1.000 1.000 61,643 -0.05(-4.76%)
May 25, 2023 1.070 1.070 1.004 1.050 194,911 -0.02(-1.87%)
May 24, 2023 1.080 1.100 1.020 1.070 90,865 +0.00(+0.00%)
May 23, 2023 1.065 1.100 1.010 1.070 62,523 +0.01(+0.94%)
May 22, 2023 1.080 1.080 1.050 1.060 87,332 -0.01(-0.93%)
May 19, 2023 1.100 1.120 1.070 1.070 78,579 -0.03(-2.73%)
May 18, 2023 1.160 1.160 1.090 1.100 82,873 -0.05(-4.35%)
May 17, 2023 1.100 1.160 1.065 1.150 35,575 +0.06(+5.50%)
May 16, 2023 1.090 1.150 1.082 1.090 96,078 -0.03(-2.68%)
May 15, 2023 1.120 1.145 1.070 1.120 363,562 +0.00(+0.00%)
May 12, 2023 1.140 1.140 1.100 1.120 21,394 -0.01(-0.88%)
May 11, 2023 1.120 1.130 1.090 1.130 110,921 +0.02(+1.80%)
May 10, 2023 1.140 1.140 1.090 1.110 44,275 -0.01(-0.89%)
May 09, 2023 1.100 1.144 1.073 1.120 39,233 +0.03(+2.75%)
May 08, 2023 1.100 1.110 1.080 1.090 110,156 -0.03(-2.68%)
May 05, 2023 1.150 1.167 1.090 1.120 94,407 -0.02(-1.75%)
May 04, 2023 1.120 1.160 1.100 1.140 92,574 +0.03(+3.17%)
May 03, 2023 1.146 1.250 1.080 1.105 697,185 -0.02(-1.78%)
May 02, 2023 1.120 1.138 1.080 1.125 84,822 +0.01(+1.35%)
May 01, 2023 1.200 1.200 1.070 1.110 104,433 -0.04(-3.48%)
Apr 28, 2023 1.110 1.200 1.080 1.150 66,775 +0.03(+2.68%)
Apr 27, 2023 1.100 1.149 1.080 1.120 29,211 +0.02(+1.82%)
Apr 26, 2023 1.094 1.130 1.070 1.100 64,965 +0.02(+1.66%)
Apr 25, 2023 1.100 1.140 1.040 1.082 68,343 -0.01(-0.92%)
Apr 24, 2023 1.158 1.160 1.080 1.092 130,571 -0.06(-4.88%)
Apr 21, 2023 1.185 1.200 1.140 1.148 12,194 -0.02(-1.88%)
Apr 20, 2023 1.218 1.220 1.150 1.170 36,614 -0.03(-2.09%)
Apr 19, 2023 1.130 1.195 1.100 1.195 110,307 +0.07(+5.75%)
Apr 18, 2023 1.110 1.150 1.110 1.130 31,261 +0.02(+1.80%)
Apr 17, 2023 1.166 1.200 1.070 1.110 87,874 +0.00(+0.00%)
Apr 14, 2023 1.160 1.205 1.090 1.110 77,289 -0.06(-5.13%)
Apr 13, 2023 1.170 1.230 1.150 1.170 148,751 +0.00(+0.09%)
Apr 12, 2023 1.090 1.170 1.090 1.169 94,895 +0.07(+6.51%)
Apr 11, 2023 1.080 1.120 1.080 1.097 47,991 -0.02(-1.57%)
Apr 10, 2023 1.040 1.140 1.040 1.115 50,792 +0.03(+3.24%)
Apr 06, 2023 1.110 1.140 1.010 1.080 67,533 +0.02(+1.78%)
Apr 05, 2023 1.090 1.120 1.050 1.061 66,886 -0.04(-3.66%)
Apr 04, 2023 1.130 1.150 1.034 1.101 52,473 -0.04(-3.39%)
Apr 03, 2023 1.150 1.170 1.070 1.140 53,737 +0.03(+2.70%)
Mar 31, 2023 1.040 1.150 1.040 1.110 191,647 +0.04(+3.74%)
Mar 30, 2023 1.070 1.090 1.045 1.070 137,526 -0.02(-1.83%)
Mar 29, 2023 1.020 1.090 1.020 1.090 68,610 +0.04(+3.81%)
Mar 28, 2023 1.050 1.070 1.010 1.050 67,279 -0.02(-1.87%)
Mar 27, 2023 1.101 1.110 1.020 1.070 142,259 -0.02(-1.83%)
Mar 24, 2023 1.140 1.160 1.070 1.090 157,717 -0.04(-3.54%)
Mar 23, 2023 1.120 1.200 1.100 1.130 82,307 +0.03(+2.73%)
Mar 22, 2023 1.050 1.120 1.020 1.100 86,902 +0.04(+3.77%)
Mar 21, 2023 1.110 1.150 1.000 1.060 335,172 -0.06(-5.36%)
Mar 20, 2023 1.180 1.200 1.100 1.120 171,763 -0.04(-3.45%)
Mar 17, 2023 1.230 1.230 1.160 1.160 133,830 -0.04(-3.17%)
Mar 16, 2023 1.180 1.290 1.180 1.198 93,277 -0.01(-0.92%)
Mar 15, 2023 1.290 1.290 1.197 1.209 86,113 -0.07(-5.54%)
Mar 14, 2023 1.300 1.340 1.260 1.280 74,264 -0.05(-3.63%)
Mar 13, 2023 1.250 1.330 1.180 1.328 262,262 +0.13(+10.68%)
Mar 10, 2023 1.370 1.430 1.200 1.200 318,232 -0.17(-12.41%)
Mar 09, 2023 1.410 1.420 1.350 1.370 240,983 -0.02(-1.44%)
Mar 08, 2023 1.420 1.450 1.380 1.390 235,197 -0.03(-2.11%)
Mar 07, 2023 1.390 1.430 1.390 1.420 114,388 +0.02(+1.79%)
Mar 06, 2023 1.330 1.400 1.330 1.395 120,872 +0.05(+3.72%)
Mar 03, 2023 1.440 1.440 1.340 1.345 206,067 -0.03(-2.54%)
Mar 02, 2023 1.280 1.400 1.280 1.380 332,350 +0.10(+7.81%)
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.