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, 2018 0.0650 0.0650 0.0600 0.0600 421,000 -0.01(-7.69%)
May 30, 2018 0.0650 0.0700 0.0600 0.0650 368,950 -0.01(-7.14%)
May 29, 2018 0.0650 0.0700 0.0650 0.0700 69,200 +0.01(+7.69%)
May 28, 2018 0.0700 0.0700 0.0600 0.0650 219,900 -0.01(-7.14%)
May 25, 2018 0.0650 0.0700 0.0650 0.0700 209,650 +0.00(+0.00%)
May 24, 2018 0.0650 0.0700 0.0650 0.0700 16,000 +0.01(+7.69%)
May 23, 2018 0.0650 0.0700 0.0650 0.0650 63,000 +0.00(+0.00%)
May 22, 2018 0.0700 0.0700 0.0650 0.0650 304,435 -0.01(-7.14%)
May 18, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 17, 2018 0.0700 0.0700 0.0700 0.0700 90,725 +0.00(+0.00%)
May 16, 2018 0.0700 0.0700 0.0700 0.0700 2,700 +0.00(+0.00%)
May 15, 2018 0.0650 0.0700 0.0650 0.0700 219,475 +0.00(+0.00%)
May 14, 2018 0.0700 0.0700 0.0700 0.0700 8,500 +0.00(+0.00%)
May 11, 2018 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
May 10, 2018 0.0700 0.0700 0.0700 0.0700 48,000 +0.00(+0.00%)
May 09, 2018 0.0650 0.0700 0.0600 0.0700 76,360 +0.00(+0.00%)
May 08, 2018 0.0700 0.0700 0.0650 0.0700 700,100 +0.00(+0.00%)
May 07, 2018 0.0750 0.0750 0.0700 0.0700 192,508 -0.00(-6.67%)
May 04, 2018 0.0700 0.0750 0.0650 0.0750 288,215 +0.00(+7.14%)
May 03, 2018 0.0700 0.0750 0.0650 0.0700 690,452 +0.00(+0.00%)
May 02, 2018 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
May 01, 2018 0.0750 0.0800 0.0700 0.0700 611,695 -0.00(-6.67%)
Apr 30, 2018 0.0800 0.0800 0.0750 0.0750 278,450 +0.00(+0.00%)
Apr 27, 2018 0.0800 0.0800 0.0750 0.0750 190,880 -0.01(-6.25%)
Apr 26, 2018 0.0800 0.0800 0.0800 0.0800 412,437 +0.01(+6.67%)
Apr 25, 2018 0.0800 0.0800 0.0750 0.0750 18,875 -0.01(-6.25%)
Apr 24, 2018 0.0800 0.0800 0.0750 0.0800 69,995 +0.00(+0.00%)
Apr 23, 2018 0.0800 0.0800 0.0750 0.0800 35,656 +0.00(+0.00%)
Apr 20, 2018 0.0750 0.0800 0.0750 0.0800 508,100 +0.00(+0.00%)
Apr 19, 2018 0.0800 0.0800 0.0750 0.0800 730,750 +0.00(+0.00%)
Apr 16, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 13, 2018 0.0750 0.0800 0.0750 0.0800 133,100 +0.01(+6.67%)
Apr 12, 2018 0.0800 0.0800 0.0750 0.0750 252,760 +0.00(+0.00%)
Apr 11, 2018 0.0750 0.0800 0.0750 0.0750 81,200 -0.01(-6.25%)
Apr 10, 2018 0.0800 0.0800 0.0750 0.0800 56,400 +0.00(+0.00%)
Apr 09, 2018 0.0850 0.0850 0.0750 0.0800 78,645 -0.01(-5.88%)
Apr 06, 2018 0.0800 0.0850 0.0800 0.0850 417,477 +0.01(+6.25%)
Apr 05, 2018 0.0800 0.0800 0.0750 0.0800 40,682 +0.01(+6.67%)
Apr 04, 2018 0.0800 0.0800 0.0750 0.0750 125,300 +0.00(+0.00%)
Apr 03, 2018 0.0800 0.0800 0.0750 0.0750 404,303 -0.01(-6.25%)
Apr 02, 2018 0.0750 0.0850 0.0750 0.0800 411,438 +0.00(+0.00%)
Mar 29, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 28, 2018 0.0800 0.0850 0.0800 0.0850 645,852 +0.01(+6.25%)
Mar 27, 2018 0.0850 0.0850 0.0800 0.0800 333,139 +0.00(+0.00%)
Mar 26, 2018 0.0850 0.0900 0.0800 0.0800 479,524 -0.01(-5.88%)
Mar 23, 2018 0.0800 0.0850 0.0800 0.0850 106,963 +0.00(+0.00%)
Mar 22, 2018 0.0850 0.0850 0.0800 0.0850 536,200 +0.00(+0.00%)
Mar 21, 2018 0.0850 0.0850 0.0800 0.0850 169,950 +0.00(+0.00%)
Mar 20, 2018 0.0850 0.0850 0.0800 0.0850 192,211 +0.01(+6.25%)
Mar 19, 2018 0.0850 0.0850 0.0800 0.0800 192,500 -0.01(-5.88%)
Mar 16, 2018 0.0850 0.0850 0.0800 0.0850 117,397 +0.00(+0.00%)
Mar 15, 2018 0.0850 0.0850 0.0800 0.0850 374,492 +0.01(+6.25%)
Mar 14, 2018 0.0800 0.0850 0.0800 0.0800 247,000 -0.01(-5.88%)
Mar 13, 2018 0.0850 0.0850 0.0800 0.0850 214,500 +0.01(+6.25%)
Mar 12, 2018 0.0850 0.0900 0.0800 0.0800 558,066 -0.01(-5.88%)
Mar 09, 2018 0.0900 0.0900 0.0850 0.0850 456,244 +0.00(+0.00%)
Mar 08, 2018 0.0850 0.0950 0.0800 0.0850 1,227,449 +0.00(+0.00%)
Mar 07, 2018 0.0850 0.0850 0.0850 0.0850 1,011,713 +0.01(+6.25%)
Mar 06, 2018 0.0800 0.0850 0.0800 0.0800 340,233 +0.00(+0.00%)
Mar 05, 2018 0.0850 0.0850 0.0800 0.0800 508,967 +0.00(+0.00%)
Mar 02, 2018 0.0800 0.0850 0.0750 0.0800 1,363,180 +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.