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 (%)
May 31, 2012 0.2000 0.2000 0.2000 0.2000 9,800 +0.03(+17.65%)
May 30, 2012 0.1700 0.1700 0.1700 0.1700 21,000 -0.03(-15.00%)
May 29, 2012 0.2000 0.2000 0.1950 0.2000 65,000 +0.03(+17.65%)
May 28, 2012 0.1800 0.1800 0.1700 0.1700 31,000 -0.01(-5.56%)
May 25, 2012 0.1850 0.1850 0.1800 0.1800 56,000 -0.02(-10.00%)
May 24, 2012 0.1800 0.2000 0.1800 0.2000 47,000 +0.05(+33.33%)
May 23, 2012 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-6.25%)
May 22, 2012 0.1400 0.1600 0.1400 0.1600 21,200 +0.01(+6.67%)
May 18, 2012 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
May 17, 2012 0.1600 0.1700 0.1300 0.1650 267,500 +0.01(+3.13%)
May 16, 2012 0.1800 0.1800 0.1600 0.1600 49,000 -0.02(-11.11%)
May 15, 2012 0.2100 0.2100 0.1800 0.1800 146,310 -0.03(-14.29%)
May 14, 2012 0.2200 0.2200 0.2100 0.2100 50,000 -0.01(-4.55%)
May 11, 2012 0.2250 0.2250 0.2200 0.2200 35,000 -0.01(-2.22%)
May 10, 2012 0.2500 0.2500 0.2250 0.2250 176,200 -0.01(-2.17%)
May 09, 2012 0.2250 0.2300 0.2250 0.2300 67,167 +0.01(+2.22%)
May 08, 2012 0.2400 0.2400 0.2200 0.2250 242,500 -0.01(-6.25%)
May 07, 2012 0.2600 0.2600 0.2400 0.2400 92,500 -0.03(-11.11%)
May 04, 2012 0.2550 0.2700 0.2550 0.2700 58,500 +0.02(+5.88%)
May 03, 2012 0.2500 0.2700 0.2500 0.2550 327,000 +0.01(+2.00%)
May 02, 2012 0.2350 0.2500 0.2300 0.2500 206,500 +0.00(+0.00%)
May 01, 2012 0.2400 0.2500 0.2350 0.2500 26,000 +0.00(+0.00%)
Apr 30, 2012 0.2500 0.2500 0.2500 0.2500 14,500 +0.00(+0.00%)
Apr 27, 2012 0.2500 0.2500 0.2500 0.2500 7,000 +0.01(+4.17%)
Apr 26, 2012 0.2450 0.2500 0.2300 0.2400 86,200 +0.00(+0.00%)
Apr 25, 2012 0.2350 0.2400 0.2300 0.2400 54,283 +0.01(+4.35%)
Apr 24, 2012 0.2300 0.2500 0.2300 0.2300 133,000 +0.00(+0.00%)
Apr 23, 2012 0.2500 0.2500 0.2300 0.2300 470,700 -0.02(-9.80%)
Apr 20, 2012 0.2700 0.2700 0.2550 0.2550 194,089 -0.01(-1.92%)
Apr 19, 2012 0.2800 0.2850 0.2600 0.2600 226,400 -0.01(-1.89%)
Apr 18, 2012 0.2750 0.2900 0.2650 0.2650 124,350 +0.00(+0.00%)
Apr 17, 2012 0.2850 0.3000 0.2650 0.2650 323,500 -0.02(-7.02%)
Apr 16, 2012 0.3050 0.3250 0.2850 0.2850 69,900 -0.03(-8.06%)
Apr 13, 2012 0.3050 0.3150 0.2800 0.3100 231,300 +0.02(+5.08%)
Apr 12, 2012 0.2750 0.3050 0.2750 0.2950 172,079 +0.01(+5.36%)
Apr 11, 2012 0.2650 0.2800 0.2650 0.2800 278,074 +0.00(+0.00%)
Apr 10, 2012 0.3050 0.3100 0.2700 0.2800 107,000 -0.01(-5.08%)
Apr 09, 2012 0.3200 0.3200 0.2900 0.2950 70,900 -0.02(-6.35%)
Apr 05, 2012 0.3300 0.3300 0.3000 0.3150 61,000 -0.01(-1.56%)
Apr 04, 2012 0.3100 0.3400 0.3000 0.3200 251,800 +0.01(+3.23%)
Apr 03, 2012 0.3600 0.3600 0.3000 0.3100 370,200 -0.04(-11.43%)
Apr 02, 2012 0.3800 0.3850 0.3350 0.3500 425,993 -0.04(-9.09%)
Mar 30, 2012 0.3800 0.3950 0.3500 0.3850 383,691 -0.02(-6.10%)
Mar 29, 2012 0.3200 0.4100 0.3200 0.4100 517,500 +0.09(+28.12%)
Mar 28, 2012 0.2700 0.3600 0.2700 0.3200 964,500 +0.04(+14.29%)
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.