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, 2019 0.3300 0.3300 0.3250 0.3250 2,900 -0.01(-1.52%)
May 30, 2019 0.3150 0.3300 0.3150 0.3300 13,575 +0.00(+0.00%)
May 29, 2019 0.3000 0.3300 0.3000 0.3300 29,100 +0.02(+6.45%)
May 28, 2019 0.3000 0.3100 0.2900 0.3100 37,824 +0.01(+3.33%)
May 27, 2019 0.2800 0.3000 0.2800 0.3000 6,500 +0.01(+3.45%)
May 24, 2019 0.3000 0.3000 0.2900 0.2900 19,250 +0.00(+0.00%)
May 23, 2019 0.3050 0.3050 0.2900 0.2900 8,447 -0.02(-6.45%)
May 22, 2019 0.3100 0.3100 0.3100 0.3100 2,000 +0.00(+0.00%)
May 21, 2019 0.3100 0.3100 0.3100 0.3100 1,379 +0.01(+1.64%)
May 17, 2019 0.3050 0.3050 0.3050 0 -0.03(-7.58%)
May 16, 2019 0.3300 0.3300 0.3300 0.3300 1,500 +0.01(+3.13%)
May 15, 2019 0.3250 0.3500 0.3050 0.3200 42,442 +0.02(+6.67%)
May 14, 2019 0.3150 0.3150 0.2950 0.3000 42,705 -0.04(-13.04%)
May 13, 2019 0.3450 0.3450 0.3000 0.3450 13,309 +0.03(+9.52%)
May 10, 2019 0.3150 0.3150 0.3150 0.3150 4,000 +0.01(+1.61%)
May 09, 2019 0.3100 0.3400 0.3100 0.3100 6,750 +0.00(+0.00%)
May 08, 2019 0.3350 0.3350 0.3100 0.3100 42,140 -0.01(-3.13%)
May 07, 2019 0.3000 0.3300 0.3000 0.3200 10,844 +0.02(+4.92%)
May 06, 2019 0.3150 0.3150 0.3050 0.3050 63,200 -0.01(-1.61%)
May 03, 2019 0.3150 0.3250 0.3100 0.3100 6,258 -0.02(-6.06%)
May 02, 2019 0.2900 0.3300 0.2800 0.3300 19,800 +0.03(+10.00%)
May 01, 2019 0.3000 0.3000 0.3000 0.3000 6,000 +0.00(+0.00%)
Apr 30, 2019 0.3000 0.3000 0.3000 0.3000 5,000 -0.02(-6.25%)
Apr 29, 2019 0.3300 0.3300 0.3200 0.3200 5,350 -0.03(-8.57%)
Apr 26, 2019 0.3450 0.3500 0.3450 0.3500 10,301 +0.02(+6.06%)
Apr 25, 2019 0.3300 0.3300 0.3300 0.3300 500 -0.04(-10.81%)
Apr 23, 2019 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Apr 22, 2019 0.3500 0.3600 0.3500 0.3600 20,439 +0.01(+2.86%)
Apr 18, 2019 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Apr 17, 2019 0.3550 0.3550 0.3550 0.3550 800 -0.02(-4.05%)
Apr 16, 2019 0.2700 0.3700 0.2700 0.3700 49,635 +0.06(+19.35%)
Apr 15, 2019 0.3150 0.3150 0.2900 0.3100 11,231 -0.01(-3.13%)
Apr 12, 2019 0.3200 0.3200 0.3200 0.3200 5,101 +0.01(+1.59%)
Apr 11, 2019 0.2950 0.3150 0.2950 0.3150 3,574 +0.00(+0.00%)
Apr 10, 2019 0.3150 0.3150 0.3150 0.3150 10,501 +0.01(+1.61%)
Apr 09, 2019 0.2800 0.3100 0.2800 0.3100 32,550 +0.02(+6.90%)
Apr 08, 2019 0.3200 0.3300 0.2900 0.2900 2,600 -0.02(-6.45%)
Apr 05, 2019 0.3100 0.3100 0.3100 0.3100 2,200 +0.01(+3.33%)
Apr 04, 2019 0.2900 0.3000 0.2900 0.3000 3,700 +0.01(+1.69%)
Apr 03, 2019 0.2950 0.2950 0.2950 0.2950 4,250 -0.02(-6.35%)
Apr 02, 2019 0.3300 0.3400 0.3100 0.3150 12,100 -0.01(-3.08%)
Apr 01, 2019 0.3000 0.3300 0.3000 0.3250 42,500 +0.03(+8.33%)
Mar 29, 2019 0.3000 0.3100 0.3000 0.3000 18,800 +0.01(+1.69%)
Mar 28, 2019 0.2900 0.2950 0.2900 0.2950 11,794 +0.01(+3.51%)
Mar 27, 2019 0.2850 0.2850 0.2850 0.2850 3,528 -0.02(-5.00%)
Mar 26, 2019 0.3000 0.3000 0.3000 0.3000 6,004 +0.00(+0.00%)
Mar 25, 2019 0.2800 0.3200 0.2800 0.3000 53,075 -0.02(-4.76%)
Mar 22, 2019 0.3900 0.3900 0.3050 0.3150 48,263 -0.08(-19.23%)
Mar 21, 2019 0.3800 0.3900 0.3800 0.3900 17,100 +0.00(+0.00%)
Mar 20, 2019 0.3850 0.3900 0.3850 0.3900 6,602 +0.00(+0.00%)
Mar 19, 2019 0.3000 0.3900 0.2800 0.3900 32,800 +0.10(+34.48%)
Mar 18, 2019 0.3500 0.3500 0.2350 0.2900 53,600 +0.26(+1060.00%)
Mar 15, 2019 0.0250 0.0300 0.0250 0.0250 530,000 +0.00(+0.00%)
Mar 14, 2019 0.0300 0.0300 0.0250 0.0250 90,357 -0.00(-16.67%)
Mar 13, 2019 0.0300 0.0350 0.0250 0.0300 1,612,460 +0.00(+0.00%)
Mar 12, 2019 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Mar 11, 2019 0.0350 0.0350 0.0300 0.0300 314,000 +0.00(+20.00%)
Mar 08, 2019 0.0300 0.0300 0.0250 0.0250 104,800 -0.00(-16.67%)
Mar 07, 2019 0.0250 0.0300 0.0250 0.0300 207,000 +0.00(+0.00%)
Mar 06, 2019 0.0250 0.0300 0.0250 0.0300 178,115 +0.00(+0.00%)
Mar 05, 2019 0.0300 0.0300 0.0300 0.0300 51,000 +0.00(+0.00%)
Mar 04, 2019 0.0300 0.0350 0.0250 0.0300 382,338 -0.00(-9.09%)
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.