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 (%)
May 31, 2016 0.1400 0.1450 0.1350 0.1400 1,802,533 +0.00(+0.00%)
May 30, 2016 0.1450 0.1450 0.1400 0.1400 989,039 +0.00(+0.00%)
May 27, 2016 0.1450 0.1500 0.1400 0.1400 734,009 -0.01(-6.67%)
May 26, 2016 0.1450 0.1500 0.1400 0.1500 2,261,859 +0.00(+0.00%)
May 25, 2016 0.1550 0.1550 0.1450 0.1500 1,459,700 +0.00(+0.00%)
May 24, 2016 0.1650 0.1650 0.1500 0.1500 2,276,324 -0.02(-11.76%)
May 20, 2016 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
May 18, 2016 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
May 17, 2016 0.1600 0.1600 0.1500 0.1550 1,294,852 -0.01(-3.13%)
May 16, 2016 0.1650 0.1700 0.1550 0.1600 2,006,147 -0.01(-3.03%)
May 13, 2016 0.1700 0.1700 0.1550 0.1650 1,288,104 +0.01(+3.13%)
May 12, 2016 0.1750 0.1750 0.1600 0.1600 1,010,528 -0.01(-5.88%)
May 11, 2016 0.1700 0.1800 0.1650 0.1700 1,654,671 -0.00(-2.86%)
May 10, 2016 0.1650 0.1750 0.1650 0.1750 6,032,004 +0.01(+9.37%)
May 09, 2016 0.1500 0.1600 0.1350 0.1600 3,767,784 +0.01(+6.67%)
May 06, 2016 0.1550 0.1550 0.1450 0.1500 1,103,159 +0.00(+0.00%)
May 05, 2016 0.1700 0.1750 0.1500 0.1500 5,716,039 -0.01(-6.25%)
May 04, 2016 0.1550 0.1600 0.1500 0.1600 2,291,174 +0.00(+0.00%)
May 03, 2016 0.1500 0.1600 0.1450 0.1600 1,514,949 +0.01(+3.23%)
May 02, 2016 0.1550 0.1550 0.1450 0.1550 475,083 +0.00(+0.00%)
Apr 29, 2016 0.1450 0.1550 0.1450 0.1550 1,727,086 +0.01(+10.71%)
Apr 28, 2016 0.1500 0.1550 0.1400 0.1400 1,342,912 -0.01(-6.67%)
Apr 27, 2016 0.1350 0.1550 0.1350 0.1500 2,214,271 +0.01(+11.11%)
Apr 26, 2016 0.1350 0.1350 0.1300 0.1350 1,577,621 +0.00(+0.00%)
Apr 25, 2016 0.1450 0.1450 0.1350 0.1350 1,095,117 -0.01(-6.90%)
Apr 22, 2016 0.1500 0.1500 0.1400 0.1450 1,606,410 -0.01(-3.33%)
Apr 21, 2016 0.1600 0.1600 0.1500 0.1500 3,068,740 -0.01(-3.23%)
Apr 20, 2016 0.1400 0.1600 0.1400 0.1550 6,392,696 +0.02(+14.81%)
Apr 19, 2016 0.1450 0.1450 0.1350 0.1350 2,297,850 -0.01(-3.57%)
Apr 18, 2016 0.1300 0.1450 0.1250 0.1400 4,691,423 +0.02(+12.00%)
Apr 15, 2016 0.1050 0.1250 0.1050 0.1250 3,250,885 +0.02(+25.00%)
Apr 14, 2016 0.1050 0.1050 0.1000 0.1000 210,771 -0.01(-9.09%)
Apr 13, 2016 0.1000 0.1100 0.1000 0.1100 1,207,200 +0.01(+10.00%)
Apr 12, 2016 0.1050 0.1050 0.0950 0.1000 1,625,005 -0.00(-4.76%)
Apr 11, 2016 0.1050 0.1100 0.1000 0.1050 1,813,728 -0.01(-4.55%)
Apr 08, 2016 0.1100 0.1100 0.1050 0.1100 260,358 +0.01(+4.76%)
Apr 07, 2016 0.1100 0.1100 0.1050 0.1050 155,500 +0.00(+0.00%)
Apr 06, 2016 0.1100 0.1100 0.1050 0.1050 557,575 -0.01(-4.55%)
Apr 05, 2016 0.1150 0.1150 0.1100 0.1100 1,480,110 -0.01(-4.35%)
Apr 04, 2016 0.1150 0.1200 0.1150 0.1150 3,139,200 +0.00(+0.00%)
Apr 01, 2016 0.1200 0.1200 0.1100 0.1150 344,505 +0.00(+0.00%)
Mar 31, 2016 0.1100 0.1200 0.1100 0.1150 977,100 +0.00(+0.00%)
Mar 30, 2016 0.1100 0.1150 0.1050 0.1150 755,192 +0.01(+9.52%)
Mar 29, 2016 0.1100 0.1100 0.1050 0.1050 402,745 -0.01(-4.55%)
Mar 28, 2016 0.1150 0.1200 0.1050 0.1100 955,734 +0.01(+4.76%)
Mar 24, 2016 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Mar 23, 2016 0.1200 0.1200 0.1100 0.1150 371,267 -0.00(-4.17%)
Mar 22, 2016 0.1200 0.1200 0.1100 0.1200 646,055 +0.00(+4.35%)
Mar 21, 2016 0.1250 0.1250 0.1150 0.1150 1,797,370 -0.00(-4.17%)
Mar 18, 2016 0.1350 0.1350 0.1200 0.1200 2,025,017 -0.02(-11.11%)
Mar 17, 2016 0.1350 0.1450 0.1300 0.1350 5,770,777 +0.01(+3.85%)
Mar 16, 2016 0.1200 0.1400 0.1200 0.1300 3,435,282 +0.01(+8.33%)
Mar 15, 2016 0.1150 0.1200 0.1100 0.1200 2,196,425 +0.00(+4.35%)
Mar 14, 2016 0.1150 0.1150 0.1050 0.1150 774,127 +0.00(+0.00%)
Mar 11, 2016 0.1100 0.1150 0.1100 0.1150 1,202,743 +0.01(+4.55%)
Mar 10, 2016 0.1300 0.1350 0.1100 0.1100 7,926,898 -0.01(-8.33%)
Mar 09, 2016 0.1050 0.1250 0.1050 0.1200 6,966,692 +0.02(+20.00%)
Mar 08, 2016 0.0950 0.1050 0.0950 0.1000 3,352,987 +0.01(+5.26%)
Mar 07, 2016 0.0850 0.0950 0.0850 0.0950 2,746,100 +0.01(+5.56%)
Mar 04, 2016 0.0850 0.0850 0.0800 0.0900 2,431,800 +0.01(+12.50%)
Mar 03, 2016 0.0800 0.0850 0.0750 0.0800 1,365,100 +0.01(+6.67%)
Mar 02, 2016 0.0800 0.0800 0.0750 0.0750 244,500 +0.00(+0.00%)
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.