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

Graphite One Resources Inc (OP: GPHOF )

0.6200 -0.0055 (-0.88%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 29, 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 29, 2020 0.4686 0.4758 0.3726 0.3800 74,600 -0.09(-19.15%)
May 28, 2020 0.5130 0.5436 0.4590 0.4700 170,172 -0.04(-7.30%)
May 27, 2020 0.4230 0.5140 0.4230 0.5070 103,697 +0.05(+11.92%)
May 26, 2020 0.4178 0.4900 0.4100 0.4530 245,454 +0.06(+16.15%)
May 22, 2020 0.3500 0.5016 0.3262 0.3900 286,200 +0.09(+29.65%)
May 21, 2020 0.2747 0.3136 0.2600 0.3008 85,960 +0.04(+15.69%)
May 20, 2020 0.2573 0.2789 0.2500 0.2600 79,045 +0.01(+4.00%)
May 19, 2020 0.2838 0.2838 0.2037 0.2500 432,401 +0.03(+13.64%)
May 18, 2020 0.2300 0.2500 0.2000 0.2200 76,216 +0.00(+0.00%)
May 15, 2020 0.1857 0.2499 0.1857 0.2200 132,400 +0.04(+20.48%)
May 14, 2020 0.1781 0.1850 0.1760 0.1826 14,572 +0.01(+4.82%)
May 13, 2020 0.1712 0.1760 0.1655 0.1742 26,634 +0.01(+8.87%)
May 12, 2020 0.1771 0.1771 0.1600 0.1600 9,925 +0.01(+3.23%)
May 11, 2020 0.1693 0.1760 0.1550 0.1550 13,170 -0.02(-8.82%)
May 08, 2020 0.1747 0.1747 0.1550 0.1700 31,600 -0.01(-4.23%)
May 07, 2020 0.1550 0.1775 0.1550 0.1775 9,742 +0.02(+11.92%)
May 06, 2020 0.1542 0.1586 0.1515 0.1586 39,000 +0.00(+0.32%)
May 05, 2020 0.1624 0.1653 0.1581 0.1581 16,700 -0.01(-4.12%)
May 04, 2020 0.1753 0.1800 0.1500 0.1649 10,810 -0.00(-2.77%)
May 01, 2020 0.1559 0.1726 0.1559 0.1696 21,600 +0.02(+12.32%)
Apr 30, 2020 0.1826 0.1837 0.1510 0.1510 76,048 -0.03(-17.71%)
Apr 29, 2020 0.1700 0.1835 0.1700 0.1835 16,750 +0.01(+6.75%)
Apr 28, 2020 0.1840 0.1840 0.1700 0.1719 4,777 -0.01(-5.60%)
Apr 27, 2020 0.1850 0.1855 0.1700 0.1821 10,930 +0.00(+1.17%)
Apr 24, 2020 0.1800 0.1800 0.1671 0.1800 38,800 +0.01(+2.86%)
Apr 23, 2020 0.1589 0.1800 0.1589 0.1750 23,500 -0.01(-2.78%)
Apr 22, 2020 0.1713 0.1850 0.1410 0.1800 37,024 +0.02(+12.50%)
Apr 21, 2020 0.1542 0.1700 0.1500 0.1600 16,505 +0.01(+6.67%)
Apr 20, 2020 0.1500 0.1500 0.1500 59 +0.00(+0.00%)
Apr 17, 2020 0.1672 0.1700 0.1500 0.1500 19,000 -0.02(-13.94%)
Apr 16, 2020 0.1650 0.1743 0.1650 0.1743 3,040 +0.03(+20.96%)
Apr 15, 2020 0.1832 0.1832 0.1441 0.1441 6,000 -0.01(-8.80%)
Apr 14, 2020 0.1710 0.1848 0.1580 0.1580 37,096 -0.02(-9.71%)
Apr 13, 2020 0.1565 0.1750 0.1565 0.1750 2,420 +0.02(+10.76%)
Apr 09, 2020 0.1713 0.1760 0.1580 0.1580 16,300 +0.00(+1.15%)
Apr 08, 2020 0.1406 0.1712 0.1406 0.1562 1,400 +0.02(+13.19%)
Apr 07, 2020 0.1548 0.1760 0.1380 0.1380 22,300 -0.02(-10.97%)
Apr 06, 2020 0.1434 0.1704 0.1195 0.1550 13,345 -0.01(-7.63%)
Apr 03, 2020 0.1710 0.1710 0.1459 0.1678 2,700 -0.00(-1.87%)
Apr 02, 2020 0.1348 0.1780 0.1348 0.1710 41,746 +0.05(+42.50%)
Apr 01, 2020 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-7.69%)
Mar 31, 2020 0.1300 0.1300 0.1300 0.1300 1,400 -0.01(-7.08%)
Mar 30, 2020 0.1412 0.1412 0.1399 0.1399 1,095 +0.01(+11.03%)
Mar 27, 2020 0.1200 0.1283 0.1200 0.1260 3,800 -0.00(-3.08%)
Mar 26, 2020 0.1542 0.1542 0.1300 0.1300 10,726 +0.00(+3.42%)
Mar 25, 2020 0.1325 0.1700 0.1200 0.1257 33,321 +0.01(+4.75%)
Mar 24, 2020 0.1080 0.1262 0.1080 0.1200 31,500 +0.01(+9.99%)
Mar 23, 2020 0.1490 0.1490 0.1072 0.1091 30,848 -0.03(-22.07%)
Mar 20, 2020 0.1135 0.1400 0.1135 0.1400 5,700 -0.01(-6.48%)
Mar 19, 2020 0.1677 0.1759 0.0950 0.1497 80,200 +0.01(+10.40%)
Mar 18, 2020 0.1600 0.1700 0.1112 0.1356 19,901 -0.00(-0.22%)
Mar 17, 2020 0.1107 0.1359 0.1100 0.1359 12,580 -0.02(-11.23%)
Mar 16, 2020 0.1250 0.1531 0.1119 0.1531 140,914 +0.01(+9.36%)
Mar 13, 2020 0.1451 0.1570 0.1333 0.1400 27,800 -0.01(-8.32%)
Mar 12, 2020 0.1809 0.1809 0.1320 0.1527 15,896 +0.02(+11.46%)
Mar 11, 2020 0.1284 0.1858 0.1200 0.1370 50,667 -0.03(-19.41%)
Mar 10, 2020 0.1434 0.1910 0.1407 0.1700 20,100 +0.02(+15.96%)
Mar 09, 2020 0.1205 0.1700 0.1205 0.1466 10,680 -0.03(-16.23%)
Mar 06, 2020 0.1916 0.1916 0.1691 0.1750 15,200 -0.02(-7.89%)
Mar 05, 2020 0.1887 0.1900 0.1887 0.1900 6,207 +0.00(+0.00%)
Mar 04, 2020 0.2068 0.2074 0.1900 0.1900 60,711 -0.02(-8.17%)
Mar 03, 2020 0.2000 0.2069 0.2000 0.2069 17,260 +0.01(+3.09%)
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.