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

Graphite One Resources Inc (TSV: GPH )

0.9400 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 (%)
Mar 28, 2024 0.8100 0 -0.04(-4.71%)
Mar 27, 2024 0.8400 0.8600 0.8000 0.8500 59,011 +0.01(+1.19%)
Mar 26, 2024 0.9200 0.9200 0.8400 0.8400 20,451 +0.00(+0.00%)
Mar 25, 2024 0.8800 0.8800 0.8400 0.8400 34,070 -0.06(-6.67%)
Mar 22, 2024 0.9200 0.9500 0.8800 0.9000 64,463 -0.03(-3.23%)
Mar 21, 2024 0.9100 0.9300 0.9100 0.9300 8,540 +0.03(+3.33%)
Mar 20, 2024 0.9300 0.9300 0.9000 0.9000 22,600 -0.02(-2.17%)
Mar 19, 2024 0.9300 0.9300 0.9200 0.9200 10,750 -0.01(-1.08%)
Mar 18, 2024 0.9200 0.9400 0.9200 0.9300 17,910 +0.02(+2.20%)
Mar 15, 2024 0.9100 0.9200 0.9100 0.9100 9,800 +0.01(+1.11%)
Mar 14, 2024 0.8900 0.9500 0.8900 0.9000 42,426 -0.01(-1.10%)
Mar 13, 2024 0.9300 0.9600 0.8900 0.9100 56,700 -0.02(-2.15%)
Mar 12, 2024 0.9200 0.9500 0.8600 0.9300 75,890 -0.01(-1.06%)
Mar 11, 2024 0.8200 0.9500 0.8000 0.9400 119,042 +0.12(+14.63%)
Mar 08, 2024 0.7800 0.8200 0.7800 0.8200 74,148 +0.03(+3.80%)
Mar 07, 2024 0.8100 0.8100 0.7700 0.7900 61,478 -0.01(-1.25%)
Mar 06, 2024 0.8000 0.8100 0.7900 0.8000 62,730 +0.00(+0.00%)
Mar 05, 2024 0.8000 0.8100 0.8000 0.8000 24,400 -0.01(-1.23%)
Mar 04, 2024 0.8300 0.8600 0.8200 0.8100 135,650 -0.03(-3.57%)
Mar 01, 2024 0.8200 0.8700 0.8200 0.8400 84,224 +0.03(+3.70%)
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%)
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.