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

Graphite One Resources Inc (OP: GPHOF )

0.4900 +0.0200 (+4.26%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jul 5, 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 (%)
Jul 05, 2024 0.5300 0.5300 0.4900 0.4900 16,640 +0.02(+4.26%)
Jul 03, 2024 0.4365 0.4900 0.4354 0.4700 22,622 -0.02(-4.67%)
Jul 02, 2024 0.4740 0.4960 0.4640 0.4930 11,467 -0.02(-3.67%)
Jul 01, 2024 0.4560 0.5141 0.4560 0.5118 20,445 +0.02(+4.07%)
Jun 28, 2024 0.4580 0.5070 0.4580 0.4918 19,027 +0.00(+0.00%)
Jun 27, 2024 0.4900 0.5199 0.4764 0.4918 8,026 -0.01(-1.46%)
Jun 26, 2024 0.5216 0.5399 0.4929 0.4991 36,926 -0.02(-4.31%)
Jun 25, 2024 0.5200 0.5375 0.5015 0.5216 19,713 +0.00(+0.31%)
Jun 24, 2024 0.5035 0.5200 0.4700 0.5200 28,910 +0.05(+10.76%)
Jun 21, 2024 0.4983 0.4983 0.4520 0.4695 46,000 -0.04(-7.94%)
Jun 20, 2024 0.5022 0.5275 0.4770 0.5100 38,872 -0.01(-1.22%)
Jun 18, 2024 0.5100 0.5276 0.5000 0.5163 12,650 +0.00(+0.02%)
Jun 17, 2024 0.5480 0.5480 0.5100 0.5162 20,095 -0.01(-1.22%)
Jun 14, 2024 0.5220 0.5260 0.5051 0.5226 29,790 +0.00(+0.23%)
Jun 13, 2024 0.5300 0.5325 0.5130 0.5214 14,363 -0.01(-1.53%)
Jun 12, 2024 0.5400 0.5450 0.5000 0.5295 29,501 -0.01(-1.21%)
Jun 11, 2024 0.5600 0.5600 0.5183 0.5360 35,097 -0.01(-0.92%)
Jun 10, 2024 0.5600 0.5600 0.5410 0.5410 46,002 -0.02(-3.38%)
Jun 07, 2024 0.5500 0.5601 0.5422 0.5599 25,850 +0.01(+1.80%)
Jun 06, 2024 0.5501 0.5759 0.5500 0.5500 15,899 -0.01(-2.34%)
Jun 05, 2024 0.5570 0.6192 0.5570 0.5632 19,834 -0.03(-4.54%)
Jun 04, 2024 0.5830 0.6073 0.5700 0.5900 9,790 -0.02(-3.67%)
Jun 03, 2024 0.6500 0.6500 0.5700 0.6125 21,761 -0.02(-2.56%)
May 31, 2024 0.6559 0.6583 0.5760 0.6286 4,076 +0.01(+1.57%)
May 30, 2024 0.6000 0.6214 0.6000 0.6189 22,150 -0.00(-0.18%)
May 29, 2024 0.6405 0.6482 0.6000 0.6200 36,819 -0.01(-0.88%)
May 28, 2024 0.6100 0.6536 0.6010 0.6255 36,516 +0.02(+2.54%)
May 24, 2024 0.6372 0.6700 0.5970 0.6100 60,650 -0.04(-6.44%)
May 23, 2024 0.6759 0.6900 0.6520 0.6520 36,380 -0.03(-4.59%)
May 22, 2024 0.6900 0.6900 0.6648 0.6834 10,066 -0.01(-0.96%)
May 21, 2024 0.6363 0.6900 0.6363 0.6900 35,301 +0.06(+9.52%)
May 20, 2024 0.6825 0.6850 0.6150 0.6300 80,607 -0.04(-5.45%)
May 17, 2024 0.6294 0.6681 0.6200 0.6663 41,259 +0.05(+7.28%)
May 16, 2024 0.6066 0.6257 0.5825 0.6211 104,950 +0.03(+5.27%)
May 15, 2024 0.5462 0.6066 0.5390 0.5900 101,778 +0.04(+7.98%)
May 14, 2024 0.5072 0.5464 0.5072 0.5464 38,733 +0.03(+6.12%)
May 13, 2024 0.4975 0.5277 0.4975 0.5149 20,031 +0.01(+1.56%)
May 10, 2024 0.5140 0.5309 0.5050 0.5070 34,646 -0.02(-3.80%)
May 09, 2024 0.5420 0.5420 0.5050 0.5270 10,176 +0.02(+4.36%)
May 08, 2024 0.5148 0.5175 0.5050 0.5050 10,306 -0.02(-3.31%)
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%)
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.