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

Graphite One Resources Inc (OP: GPHOF )

0.5100 -0.0114 (-2.19%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 14, 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, 2016 0.1109 0.1141 0.1050 0.1060 389,307 -0.01(-9.40%)
May 27, 2016 0.1170 0.1170 0.1170 0 +0.00(+3.54%)
May 26, 2016 0.1122 0.1191 0.1100 0.1130 133,099 -0.01(-5.83%)
May 25, 2016 0.1160 0.1214 0.1122 0.1200 115,575 +0.00(+0.08%)
May 24, 2016 0.1270 0.1270 0.1180 0.1199 292,400 -0.02(-11.19%)
May 23, 2016 0.1335 0.1350 0.1200 0.1350 152,575 +0.00(+1.81%)
May 20, 2016 0.1276 0.1330 0.1160 0.1326 535,343 +0.00(+2.00%)
May 18, 2016 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
May 17, 2016 0.1256 0.1290 0.1140 0.1200 151,716 -0.00(-3.31%)
May 16, 2016 0.1340 0.1360 0.1200 0.1241 256,913 -0.01(-6.40%)
May 13, 2016 0.1369 0.1370 0.1200 0.1326 343,013 +0.01(+10.50%)
May 12, 2016 0.1400 0.1400 0.1200 0.1200 142,513 -0.02(-12.66%)
May 11, 2016 0.1300 0.1417 0.1296 0.1374 656,719 -0.00(-0.07%)
May 10, 2016 0.1293 0.1375 0.1219 0.1375 1,923,951 +0.01(+6.59%)
May 09, 2016 0.1176 0.1290 0.1100 0.1290 917,761 +0.01(+7.50%)
May 06, 2016 0.1250 0.1250 0.1142 0.1200 57,759 -0.00(-2.04%)
May 05, 2016 0.1210 0.1368 0.1210 0.1225 96,641 +0.00(+1.07%)
May 04, 2016 0.1139 0.1300 0.1139 0.1212 99,050 -0.00(-1.86%)
May 03, 2016 0.1152 0.1235 0.1152 0.1235 15,950 -0.00(-1.67%)
May 02, 2016 0.1250 0.1256 0.1136 0.1256 92,776 +0.01(+11.84%)
Apr 29, 2016 0.1240 0.1244 0.1123 0.1123 128,258 -0.01(-5.07%)
Apr 28, 2016 0.1200 0.1200 0.1129 0.1183 34,200 +0.01(+5.91%)
Apr 27, 2016 0.1127 0.1257 0.1116 0.1117 317,687 +0.01(+6.38%)
Apr 26, 2016 0.1088 0.1100 0.1010 0.1050 186,314 -0.01(-6.50%)
Apr 25, 2016 0.1110 0.1194 0.1100 0.1123 119,482 +0.00(+2.09%)
Apr 22, 2016 0.1100 0.1240 0.1100 0.1100 62,966 -0.01(-11.86%)
Apr 21, 2016 0.1311 0.1311 0.1100 0.1248 345,018 +0.00(+0.20%)
Apr 20, 2016 0.1167 0.1318 0.1135 0.1245 427,411 +0.01(+12.54%)
Apr 19, 2016 0.1053 0.1167 0.1053 0.1107 129,712 +0.00(+0.61%)
Apr 18, 2016 0.0950 0.1100 0.0950 0.1100 280,927 +0.01(+15.79%)
Apr 15, 2016 0.0852 0.0950 0.0852 0.0950 276,009 +0.01(+13.23%)
Apr 14, 2016 0.0800 0.0844 0.0800 0.0839 64,035 +0.00(+4.88%)
Apr 13, 2016 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Apr 12, 2016 0.0795 0.0833 0.0729 0.0800 148,855 -0.00(-1.23%)
Apr 11, 2016 0.0870 0.0900 0.0810 0.0810 24,625 -0.00(-2.06%)
Apr 08, 2016 0.0900 0.0900 0.0810 0.0827 72,845 +0.00(+1.22%)
Apr 07, 2016 0.0875 0.0875 0.0817 0.0817 13,200 -0.00(-4.89%)
Apr 06, 2016 0.0800 0.0900 0.0800 0.0859 194,300 +0.00(+4.00%)
Apr 05, 2016 0.0920 0.0920 0.0826 0.0826 15,500 -0.01(-8.22%)
Apr 04, 2016 0.0886 0.0900 0.0886 0.0900 29,000 +0.01(+10.70%)
Apr 01, 2016 0.0919 0.0919 0.0809 0.0813 161,111 -0.00(-2.05%)
Mar 31, 2016 0.0857 0.0857 0.0830 0.0830 15,600 -0.00(-3.04%)
Mar 30, 2016 0.0790 0.0880 0.0790 0.0856 127,280 +0.01(+10.59%)
Mar 29, 2016 0.0922 0.0922 0.0774 0.0774 95,495 -0.00(-6.05%)
Mar 28, 2016 0.0820 0.0901 0.0820 0.0824 159,699 -0.00(-2.85%)
Mar 24, 2016 0.0848 0.0848 0.0848 0 -0.00(-4.83%)
Mar 23, 2016 0.0817 0.0910 0.0817 0.0891 36,000 -0.01(-7.19%)
Mar 22, 2016 0.0942 0.0960 0.0810 0.0960 186,555 +0.00(+1.05%)
Mar 21, 2016 0.0898 0.0960 0.0898 0.0950 169,000 +0.00(+5.32%)
Mar 18, 2016 0.0999 0.0999 0.0900 0.0902 45,459 -0.01(-8.89%)
Mar 17, 2016 0.1010 0.1100 0.0990 0.0990 184,000 -0.00(-1.00%)
Mar 16, 2016 0.0920 0.1000 0.0917 0.1000 75,410 +0.01(+7.76%)
Mar 15, 2016 0.0883 0.0928 0.0815 0.0928 284,463 +0.01(+16.00%)
Mar 14, 2016 0.0771 0.0825 0.0740 0.0800 41,650 -0.01(-11.11%)
Mar 11, 2016 0.0849 0.0900 0.0849 0.0900 137,611 -0.00(-1.96%)
Mar 10, 2016 0.0930 0.0940 0.0910 0.0918 122,927 -0.00(-2.34%)
Mar 09, 2016 0.0730 0.0960 0.0730 0.0940 278,738 +0.02(+23.68%)
Mar 08, 2016 0.0723 0.0760 0.0679 0.0760 47,640 +0.00(+2.01%)
Mar 07, 2016 0.0700 0.0750 0.0657 0.0745 143,000 +0.01(+20.16%)
Mar 04, 2016 0.0655 0.0655 0.0655 0.0620 1,000 +0.01(+13.55%)
Mar 03, 2016 0.0600 0.0640 0.0546 0.0546 19,000 -0.01(-13.33%)
Mar 02, 2016 0.0600 0.0630 0.0600 0.0630 9,000 +0.00(+0.48%)
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.