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

Graphite One Resources Inc (OP: GPHOF )

0.5223 +0.0151 (+2.98%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 7, 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 07, 2024 0.4850 0.5223 0.4850 0.5223 47,231 +0.02(+2.98%)
May 06, 2024 0.4843 0.5279 0.4843 0.5072 41,283 -0.02(-4.16%)
May 03, 2024 0.5131 0.5300 0.5000 0.5292 14,095 +0.01(+2.76%)
May 02, 2024 0.5082 0.5225 0.5000 0.5150 23,254 +0.01(+2.71%)
May 01, 2024 0.5240 0.5240 0.4610 0.5014 46,969 +0.00(+0.16%)
Apr 30, 2024 0.5300 0.5328 0.4973 0.5006 108,997 -0.03(-6.36%)
Apr 29, 2024 0.5552 0.5720 0.5346 0.5346 44,656 -0.02(-3.68%)
Apr 26, 2024 0.5426 0.5760 0.5426 0.5550 11,719 -0.02(-3.68%)
Apr 25, 2024 0.5770 0.5770 0.5488 0.5762 3,632 +0.01(+1.09%)
Apr 24, 2024 0.5058 0.5742 0.5000 0.5700 84,047 +0.03(+5.56%)
Apr 23, 2024 0.5726 0.5726 0.5101 0.5400 204,302 -0.02(-3.81%)
Apr 22, 2024 0.5347 0.5714 0.5233 0.5614 39,488 +0.01(+1.15%)
Apr 19, 2024 0.5940 0.5940 0.5310 0.5550 22,937 +0.01(+1.00%)
Apr 18, 2024 0.5622 0.5784 0.5328 0.5495 125,507 -0.01(-2.08%)
Apr 17, 2024 0.5790 0.5846 0.5611 0.5612 52,799 -0.01(-1.39%)
Apr 16, 2024 0.5803 0.5837 0.5691 0.5691 9,551 -0.01(-1.85%)
Apr 15, 2024 0.5700 0.5844 0.5690 0.5798 5,630 -0.01(-0.89%)
Apr 12, 2024 0.5802 0.5931 0.5667 0.5850 39,894 -0.00(-0.76%)
Apr 11, 2024 0.6127 0.6127 0.5800 0.5895 30,782 -0.02(-3.80%)
Apr 10, 2024 0.6040 0.6200 0.5835 0.6128 17,120 -0.00(-0.68%)
Apr 09, 2024 0.5620 0.6170 0.5620 0.6170 47,790 +0.00(+0.65%)
Apr 08, 2024 0.6000 0.6150 0.5852 0.6130 86,907 +0.01(+2.15%)
Apr 05, 2024 0.6000 0.6170 0.6000 0.6001 52,805 -0.02(-2.82%)
Apr 04, 2024 0.6029 0.6200 0.6000 0.6175 22,216 +0.00(+0.62%)
Apr 03, 2024 0.6070 0.6137 0.5918 0.6137 22,526 +0.01(+2.28%)
Apr 02, 2024 0.6200 0.6269 0.6000 0.6000 8,925 -0.01(-1.83%)
Apr 01, 2024 0.6000 0.6300 0.5859 0.6112 24,495 -0.00(-0.67%)
Mar 28, 2024 0.6500 0.6500 0.6107 0.6153 11,794 -0.01(-2.33%)
Mar 27, 2024 0.6103 0.6300 0.5900 0.6300 26,072 +0.00(+0.25%)
Mar 26, 2024 0.6275 0.6600 0.5850 0.6284 48,629 +0.01(+1.35%)
Mar 25, 2024 0.6100 0.6828 0.6100 0.6200 29,133 -0.03(-4.62%)
Mar 22, 2024 0.6900 0.6900 0.6500 0.6500 42,560 -0.03(-4.41%)
Mar 21, 2024 0.6750 0.6819 0.6750 0.6800 21,452 +0.02(+2.70%)
Mar 20, 2024 0.6833 0.6900 0.6621 0.6621 30,748 -0.02(-3.10%)
Mar 19, 2024 0.6803 0.6857 0.6708 0.6833 28,167 -0.01(-0.97%)
Mar 18, 2024 0.6730 0.6900 0.6700 0.6900 35,132 +0.01(+1.47%)
Mar 15, 2024 0.6756 0.6850 0.6700 0.6800 40,813 +0.00(+0.55%)
Mar 14, 2024 0.6673 0.6900 0.6630 0.6763 18,726 -0.01(-0.85%)
Mar 13, 2024 0.6900 0.7001 0.6628 0.6821 54,520 -0.02(-2.56%)
Mar 12, 2024 0.7035 0.7035 0.6275 0.7000 47,680 -0.00(-0.50%)
Mar 11, 2024 0.5720 0.7035 0.5672 0.7035 209,344 +0.09(+15.33%)
Mar 08, 2024 0.5746 0.6100 0.5746 0.6100 61,657 +0.03(+4.31%)
Mar 07, 2024 0.5974 0.6010 0.5673 0.5848 57,423 -0.00(-0.65%)
Mar 06, 2024 0.5886 0.6000 0.5800 0.5886 35,552 +0.01(+1.48%)
Mar 05, 2024 0.6018 0.6018 0.5540 0.5800 62,482 -0.01(-1.69%)
Mar 04, 2024 0.6190 0.6200 0.5760 0.5900 80,938 -0.03(-4.68%)
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.