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

Graphite One Resources Inc (TSV: GPH )

0.8500 -0.0300 (-3.41%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 24, 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 (%)
Feb 29, 2024 0.8000 0.8400 0.7800 0.8100 66,145 +0.03(+3.85%)
Feb 28, 2024 0.8100 0.8300 0.7800 0.7800 65,580 -0.03(-3.70%)
Feb 27, 2024 0.8500 0.8500 0.8000 0.8100 135,225 -0.05(-5.81%)
Feb 26, 2024 0.8500 0.8600 0.8200 0.8600 69,123 +0.01(+1.18%)
Feb 23, 2024 0.8900 0.8900 0.8500 0.8500 50,660 -0.05(-5.56%)
Feb 22, 2024 0.8700 0.9000 0.8700 0.9000 25,370 +0.03(+3.45%)
Feb 21, 2024 0.8900 0.9000 0.8400 0.8700 25,500 -0.02(-2.25%)
Feb 20, 2024 0.8400 0.8900 0.8300 0.8900 31,606 +0.01(+1.14%)
Feb 16, 2024 0.8800 0 -0.02(-2.22%)
Feb 15, 2024 0.9000 0.9000 0.8900 0.9000 105,265 -0.03(-3.23%)
Feb 14, 2024 0.9400 0.9500 0.9000 0.9300 32,128 +0.00(+0.00%)
Feb 13, 2024 0.9500 0.9800 0.8900 0.9300 70,715 -0.06(-6.06%)
Feb 12, 2024 0.9000 0.9900 0.8900 0.9900 83,840 +0.02(+2.06%)
Feb 09, 2024 0.9400 1.000 0.9200 0.9700 58,620 +0.02(+2.11%)
Feb 08, 2024 1.000 1.000 0.9000 0.9500 61,960 -0.06(-5.94%)
Feb 07, 2024 1.010 1.020 0.9000 1.010 70,620 -0.01(-0.98%)
Feb 06, 2024 1.020 1.030 0.9900 1.020 56,154 +0.01(+0.99%)
Feb 05, 2024 1.020 1.030 1.000 1.010 31,970 +0.00(+0.00%)
Feb 02, 2024 1.010 1.010 1.010 1.010 34,700 +0.00(+0.00%)
Feb 01, 2024 1.010 1.010 1.000 1.010 55,410 +0.00(+0.00%)
Jan 31, 2024 1.040 1.040 1.010 1.010 29,244 +0.00(+0.00%)
Jan 30, 2024 1.010 1.020 1.010 1.010 14,600 +0.01(+1.00%)
Jan 29, 2024 1.070 1.070 0.9900 1.000 236,868 -0.07(-6.54%)
Jan 26, 2024 1.080 1.080 1.060 1.070 30,398 +0.01(+0.94%)
Jan 25, 2024 1.070 1.080 1.060 1.060 28,880 +0.00(+0.00%)
Jan 24, 2024 1.050 1.070 1.040 1.060 39,300 +0.01(+0.95%)
Jan 23, 2024 1.040 1.050 1.030 1.050 81,489 +0.01(+0.96%)
Jan 22, 2024 1.080 1.080 1.000 1.040 167,637 +0.01(+0.97%)
Jan 19, 2024 0.9100 1.030 0.8800 1.030 99,583 +0.15(+17.05%)
Jan 18, 2024 0.8200 0.9100 0.8100 0.8800 65,743 +0.06(+7.32%)
Jan 17, 2024 0.7700 0.8200 0.7600 0.8200 90,896 +0.04(+5.13%)
Jan 16, 2024 0.7800 0.8000 0.7800 0.7800 65,391 +0.00(+0.00%)
Jan 15, 2024 0.7800 0.8000 0.7800 0.7800 19,700 -0.02(-2.50%)
Jan 12, 2024 0.7800 0.8100 0.7700 0.8000 67,308 +0.02(+2.56%)
Jan 11, 2024 0.8400 0.8400 0.7800 0.7800 45,335 -0.06(-7.14%)
Jan 10, 2024 0.7900 0.8400 0.7600 0.8400 72,340 +0.05(+6.33%)
Jan 09, 2024 0.7900 0.7900 0.7700 0.7900 31,413 +0.02(+2.60%)
Jan 08, 2024 0.7900 0.8400 0.7700 0.7700 210,324 -0.01(-1.28%)
Jan 05, 2024 0.7900 0.7900 0.7600 0.7800 67,389 -0.01(-1.27%)
Jan 04, 2024 0.7800 0.7900 0.7700 0.7900 19,601 +0.01(+1.28%)
Jan 03, 2024 0.8000 0.8000 0.7700 0.7800 58,210 -0.02(-2.50%)
Jan 02, 2024 0.8200 0.8200 0.7800 0.8000 23,252 -0.01(-1.23%)
Dec 29, 2023 0.8100 0 +0.01(+1.25%)
Dec 28, 2023 0.8400 0.8400 0.7800 0.8000 41,310 -0.03(-3.61%)
Dec 27, 2023 0.8000 0.8400 0.8000 0.8300 96,495 +0.00(+0.00%)
Dec 22, 2023 0.8300 0 +0.01(+1.22%)
Dec 21, 2023 0.8200 0.8200 0.8000 0.8200 14,142 +0.00(+0.00%)
Dec 20, 2023 0.8200 0.8400 0.7900 0.8200 46,958 +0.00(+0.00%)
Dec 19, 2023 0.8600 0.8600 0.8200 0.8200 27,570 -0.03(-3.53%)
Dec 18, 2023 0.8300 0.8800 0.8300 0.8500 91,637 +0.02(+2.41%)
Dec 15, 2023 0.8100 0.8300 0.7900 0.8300 143,422 +0.01(+1.22%)
Dec 14, 2023 0.8300 0.8800 0.7900 0.8200 156,563 -0.06(-6.82%)
Dec 13, 2023 0.9200 0.9300 0.8600 0.8800 97,867 -0.02(-2.22%)
Dec 12, 2023 0.9300 0.9300 0.9000 0.9000 27,400 +0.00(+0.00%)
Dec 11, 2023 0.9100 0.9100 0.8800 0.9000 43,446 -0.04(-4.26%)
Dec 08, 2023 0.9200 0.9400 0.9100 0.9400 27,550 +0.03(+3.30%)
Dec 07, 2023 0.9400 0.9400 0.8900 0.9100 55,750 +0.00(+0.00%)
Dec 06, 2023 0.9300 0.9300 0.8700 0.9100 50,015 -0.03(-3.19%)
Dec 05, 2023 0.9200 0.9400 0.8700 0.9400 129,419 +0.04(+4.44%)
Dec 04, 2023 0.9100 0.9600 0.8800 0.9000 320,085 -0.05(-5.26%)
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.