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

Graphite One Resources Inc (TSV: GPH )

0.7500 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 17, 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 (%)
Sep 17, 2024 0.7700 0.7900 0.7400 0.7500 39,427 +0.00(+0.00%)
Sep 16, 2024 0.7500 0.7900 0.7500 0.7500 53,370 -0.01(-1.32%)
Sep 13, 2024 0.7700 0.7700 0.7500 0.7600 17,500 -0.02(-2.56%)
Sep 12, 2024 0.7600 0.7900 0.7600 0.7800 7,100 +0.03(+4.00%)
Sep 11, 2024 0.7700 0.7700 0.7500 0.7500 11,230 -0.02(-2.60%)
Sep 10, 2024 0.7800 0.7800 0.7600 0.7700 27,000 -0.02(-2.53%)
Sep 09, 2024 0.7900 0.7900 0.7800 0.7900 6,210 +0.01(+1.28%)
Sep 06, 2024 0.7800 0.7800 0.7800 0.7800 2,500 -0.01(-1.27%)
Sep 05, 2024 0.7800 0.7900 0.7800 0.7900 1,512 +0.01(+1.28%)
Sep 04, 2024 0.7600 0.7800 0.7600 0.7800 8,600 +0.03(+4.00%)
Sep 03, 2024 0.7700 0.7700 0.7500 0.7500 19,321 -0.04(-5.06%)
Aug 30, 2024 0.7900 0 +0.02(+2.60%)
Aug 29, 2024 0.8100 0.8100 0.7600 0.7700 40,463 -0.03(-3.75%)
Aug 28, 2024 0.8100 0.8100 0.8000 0.8000 25,377 +0.02(+2.56%)
Aug 27, 2024 0.7800 0.8100 0.7700 0.7800 20,134 +0.00(+0.00%)
Aug 26, 2024 0.7800 0.7800 0.7000 0.7800 111,765 +0.01(+1.30%)
Aug 23, 2024 0.8100 0.8100 0.7700 0.7700 38,500 -0.01(-1.28%)
Aug 22, 2024 0.7900 0.7900 0.7800 0.7800 1,970 -0.02(-2.50%)
Aug 21, 2024 0.7900 0.8000 0.7700 0.8000 56,300 +0.01(+1.27%)
Aug 20, 2024 0.7900 0.7900 0.7900 0.7900 3,650 -0.02(-2.47%)
Aug 19, 2024 0.8100 0.8100 0.7700 0.8100 34,555 +0.00(+0.00%)
Aug 16, 2024 0.7900 0.8100 0.7800 0.8100 15,354 +0.05(+6.58%)
Aug 15, 2024 0.7900 0.8100 0.7600 0.7600 10,863 -0.05(-6.17%)
Aug 14, 2024 0.8000 0.8100 0.7500 0.8100 93,926 +0.00(+0.00%)
Aug 13, 2024 0.7700 0.8100 0.7700 0.8100 11,494 +0.01(+1.25%)
Aug 12, 2024 0.8000 0.8100 0.8000 0.8000 13,550 +0.00(+0.00%)
Aug 09, 2024 0.8000 0.8000 0.7800 0.8000 18,860 -0.01(-1.23%)
Aug 08, 2024 0.8400 0.8400 0.8100 0.8100 8,000 -0.04(-4.71%)
Aug 07, 2024 0.8500 0.8500 0.8100 0.8500 45,886 +0.01(+1.19%)
Aug 06, 2024 0.8500 0.8500 0.8000 0.8400 118,088 -0.07(-7.69%)
Aug 02, 2024 0.9100 0 -0.07(-7.14%)
Aug 01, 2024 1.010 1.020 0.9200 0.9800 128,159 -0.02(-2.00%)
Jul 31, 2024 0.9400 1.010 0.9000 1.000 154,536 +0.07(+7.53%)
Jul 30, 2024 0.9300 0.9400 0.9200 0.9300 15,895 +0.00(+0.00%)
Jul 29, 2024 0.9400 0.9800 0.9200 0.9300 218,375 -0.02(-2.11%)
Jul 26, 2024 0.9100 0.9800 0.8600 0.9500 292,526 +0.00(+0.00%)
Jul 25, 2024 0.7200 0.9500 0.7000 0.9500 292,924 +0.24(+33.80%)
Jul 24, 2024 0.7000 0.7100 0.7000 0.7100 6,001 +0.01(+1.43%)
Jul 23, 2024 0.6900 0.7000 0.6900 0.7000 52,657 +0.01(+1.45%)
Jul 22, 2024 0.7300 0.7300 0.6900 0.6900 44,115 -0.05(-6.76%)
Jul 19, 2024 0.7300 0.7400 0.7200 0.7400 19,700 +0.03(+4.23%)
Jul 18, 2024 0.7000 0.7300 0.6900 0.7100 53,943 +0.01(+1.43%)
Jul 17, 2024 0.6900 0.7000 0.6900 0.7000 25,170 +0.02(+2.94%)
Jul 16, 2024 0.6700 0.6900 0.6700 0.6800 23,521 +0.01(+1.49%)
Jul 15, 2024 0.6800 0.6800 0.6700 0.6700 8,396 -0.01(-1.47%)
Jul 12, 2024 0.6800 0.6900 0.6800 0.6800 45,186 +0.01(+1.49%)
Jul 11, 2024 0.6800 0.6900 0.6600 0.6700 11,033 +0.00(+0.00%)
Jul 10, 2024 0.6600 0.6800 0.6600 0.6700 17,250 +0.01(+1.52%)
Jul 09, 2024 0.6800 0.6800 0.6500 0.6600 24,100 -0.01(-1.49%)
Jul 08, 2024 0.6800 0.6800 0.6500 0.6700 28,172 -0.01(-1.47%)
Jul 05, 2024 0.6800 0.6800 0.6600 0.6800 26,498 +0.00(+0.00%)
Jul 04, 2024 0.6600 0.6800 0.6600 0.6800 5,000 +0.01(+1.49%)
Jul 03, 2024 0.6300 0.6800 0.5500 0.6700 158,601 +0.02(+3.08%)
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.