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

Graphite One Resources Inc (TSV: GPH )

0.8000 -0.0400 (-4.76%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 4, 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 29, 2020 0.6400 0.6400 0.5300 0.5500 57,796 -0.09(-14.06%)
May 28, 2020 0.7000 0.7500 0.6300 0.6400 111,714 -0.06(-8.57%)
May 27, 2020 0.6200 0.7000 0.6200 0.7000 60,076 +0.07(+11.11%)
May 26, 2020 0.5700 0.6600 0.5700 0.6300 128,261 +0.08(+14.55%)
May 25, 2020 0.5600 0.5600 0.5100 0.5500 40,563 +0.02(+3.77%)
May 22, 2020 0.4700 0.7500 0.4550 0.5300 335,405 +0.05(+10.42%)
May 21, 2020 0.3750 0.4800 0.3650 0.4800 111,271 +0.13(+37.14%)
May 20, 2020 0.3500 0.3800 0.3450 0.3500 32,075 +0.01(+1.45%)
May 19, 2020 0.4000 0.4000 0.2900 0.3450 257,346 +0.03(+11.29%)
May 15, 2020 0.3100 0.3100 0.3100 0 +0.06(+24.00%)
May 14, 2020 0.2450 0.2550 0.2350 0.2500 16,009 +0.02(+6.38%)
May 13, 2020 0.2400 0.2400 0.2350 0.2350 30,391 +0.00(+2.17%)
May 12, 2020 0.2400 0.2400 0.2300 0.2300 5,100 -0.01(-4.17%)
May 11, 2020 0.2300 0.2400 0.2300 0.2400 7,552 +0.01(+2.13%)
May 08, 2020 0.2400 0.2400 0.2350 0.2350 11,808 +0.01(+6.82%)
May 07, 2020 0.2200 0.2250 0.2050 0.2200 13,000 +0.00(+0.00%)
May 06, 2020 0.2000 0.2200 0.2000 0.2200 30,500 +0.01(+2.33%)
May 05, 2020 0.2050 0.2150 0.2050 0.2150 2,950 +0.01(+4.88%)
May 04, 2020 0.2100 0.2300 0.2050 0.2050 36,100 -0.03(-12.77%)
May 01, 2020 0.2150 0.2350 0.2150 0.2350 17,712 +0.00(+0.00%)
Apr 30, 2020 0.2500 0.2500 0.2350 0.2350 2,700 -0.02(-6.00%)
Apr 29, 2020 0.2500 0.2500 0.2500 0.2500 3,000 +0.02(+6.38%)
Apr 28, 2020 0.2450 0.2450 0.2350 0.2350 5,500 -0.02(-7.84%)
Apr 27, 2020 0.2300 0.2550 0.2300 0.2550 17,500 +0.02(+10.87%)
Apr 24, 2020 0.2250 0.2550 0.2250 0.2300 20,999 -0.01(-4.17%)
Apr 23, 2020 0.2350 0.2500 0.2200 0.2400 7,000 +0.02(+9.09%)
Apr 22, 2020 0.2350 0.2500 0.2200 0.2200 19,500 +0.00(+0.00%)
Apr 21, 2020 0.2250 0.2350 0.2200 0.2200 4,115 -0.01(-6.38%)
Apr 17, 2020 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Apr 15, 2020 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Apr 14, 2020 0.2400 0.2500 0.2350 0.2500 69,000 +0.02(+6.38%)
Apr 13, 2020 0.2350 0.2350 0.2350 0.2350 500 +0.02(+9.30%)
Apr 09, 2020 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
Apr 08, 2020 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Apr 07, 2020 0.2200 0.2200 0.2000 0.2000 1,500 -0.03(-14.89%)
Apr 06, 2020 0.2100 0.2350 0.2100 0.2350 3,000 +0.02(+11.90%)
Apr 03, 2020 0.2300 0.2300 0.2100 0.2100 2,100 -0.03(-12.50%)
Apr 02, 2020 0.2000 0.2400 0.2000 0.2400 18,000 +0.05(+26.32%)
Mar 31, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 30, 2020 0.1900 0.1900 0.1900 0.1900 600 +0.02(+11.76%)
Mar 27, 2020 0.1750 0.1750 0.1700 0.1700 5,650 -0.01(-5.56%)
Mar 26, 2020 0.1800 0.1800 0.1800 0.1800 6,000 -0.03(-14.29%)
Mar 25, 2020 0.1650 0.2100 0.1650 0.2100 14,000 +0.05(+35.48%)
Mar 23, 2020 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Mar 20, 2020 0.1700 0.2250 0.1700 0.1700 7,401 -0.02(-10.53%)
Mar 19, 2020 0.2350 0.2500 0.1850 0.1900 39,950 -0.04(-19.15%)
Mar 18, 2020 0.2100 0.2400 0.2100 0.2350 16,000 +0.03(+17.50%)
Mar 17, 2020 0.2000 0.2000 0.2000 0.2000 2,850 -0.01(-4.76%)
Mar 16, 2020 0.2000 0.2100 0.1600 0.2100 101,773 +0.01(+5.00%)
Mar 13, 2020 0.1850 0.2050 0.1850 0.2000 6,262 -0.00(-2.44%)
Mar 12, 2020 0.2100 0.2100 0.2050 0.2050 3,500 +0.00(+2.50%)
Mar 11, 2020 0.1700 0.2000 0.1700 0.2000 12,719 +0.00(+0.00%)
Mar 09, 2020 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Mar 06, 2020 0.2400 0.2400 0.2300 0.2300 7,800 -0.02(-8.00%)
Mar 05, 2020 0.2350 0.2600 0.2350 0.2500 7,708 +0.00(+0.00%)
Mar 04, 2020 0.2650 0.2700 0.2500 0.2500 37,750 -0.02(-7.41%)
Mar 03, 2020 0.2650 0.2700 0.2650 0.2700 14,500 -0.01(-1.82%)
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.