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, 2021 1.390 1.390 1.390 1.390 1,030 +0.03(+2.21%)
May 28, 2021 1.340 1.360 1.320 1.360 2,255 +0.07(+5.43%)
May 27, 2021 1.290 1.290 1.290 1.290 800 -0.06(-4.44%)
May 26, 2021 1.300 1.360 1.300 1.350 6,464 +0.02(+1.50%)
May 25, 2021 1.360 1.360 1.330 1.330 29,103 -0.03(-2.21%)
May 21, 2021 1.360 1.360 1.360 0 +0.00(+0.00%)
May 20, 2021 1.350 1.360 1.320 1.360 40,397 +0.01(+0.74%)
May 19, 2021 1.330 1.400 1.330 1.350 19,125 -0.03(-2.17%)
May 18, 2021 1.420 1.420 1.380 1.380 3,984 -0.04(-2.82%)
May 17, 2021 1.400 1.430 1.380 1.420 33,913 +0.05(+3.65%)
May 14, 2021 1.370 1.390 1.330 1.370 27,466 +0.03(+2.24%)
May 13, 2021 1.350 1.470 1.340 1.340 11,391 -0.03(-2.19%)
May 12, 2021 1.430 1.450 1.320 1.370 46,558 -0.06(-4.20%)
May 11, 2021 1.520 1.520 1.400 1.430 9,325 -0.04(-2.72%)
May 10, 2021 1.500 1.520 1.440 1.470 109,707 +0.05(+3.52%)
May 07, 2021 1.470 1.510 1.400 1.420 7,685 -0.05(-3.40%)
May 06, 2021 1.450 1.560 1.440 1.470 75,031 +0.06(+4.26%)
May 05, 2021 1.470 1.470 1.410 1.410 6,016 -0.05(-3.42%)
May 04, 2021 1.450 1.530 1.450 1.460 12,453 +0.01(+0.69%)
May 03, 2021 1.360 1.700 1.360 1.450 92,427 +0.12(+9.02%)
Apr 30, 2021 1.290 1.330 1.290 1.330 6,963 +0.04(+3.10%)
Apr 29, 2021 1.330 1.330 1.270 1.290 46,985 -0.07(-5.15%)
Apr 28, 2021 1.400 1.400 1.320 1.360 42,313 -0.02(-1.45%)
Apr 27, 2021 1.350 1.380 1.350 1.380 12,766 +0.03(+2.22%)
Apr 26, 2021 1.420 1.420 1.350 1.350 4,729 -0.05(-3.57%)
Apr 23, 2021 1.420 1.420 1.370 1.400 4,745 +0.00(+0.00%)
Apr 22, 2021 1.360 1.400 1.360 1.400 22,023 +0.04(+2.94%)
Apr 21, 2021 1.420 1.420 1.360 1.360 9,876 -0.01(-0.73%)
Apr 20, 2021 1.360 1.390 1.330 1.370 23,129 +0.02(+1.48%)
Apr 19, 2021 1.430 1.430 1.310 1.350 8,740 -0.05(-3.57%)
Apr 16, 2021 1.360 1.420 1.350 1.400 14,091 +0.05(+3.70%)
Apr 15, 2021 1.420 1.450 1.350 1.350 2,567 -0.05(-3.57%)
Apr 14, 2021 1.300 1.430 1.300 1.400 33,002 +0.04(+2.94%)
Apr 13, 2021 1.400 1.400 1.350 1.360 13,330 -0.02(-1.45%)
Apr 12, 2021 1.450 1.450 1.360 1.380 33,222 -0.04(-2.82%)
Apr 09, 2021 1.430 1.430 1.400 1.420 2,558 +0.04(+2.90%)
Apr 08, 2021 1.410 1.450 1.380 1.380 9,844 -0.02(-1.43%)
Apr 07, 2021 1.420 1.420 1.390 1.400 7,261 -0.02(-1.41%)
Apr 06, 2021 1.320 1.440 1.310 1.420 25,406 +0.01(+0.71%)
Apr 05, 2021 1.390 1.410 1.390 1.410 9,179 +0.01(+0.71%)
Apr 01, 2021 1.400 1.400 1.400 0 +0.08(+6.06%)
Mar 31, 2021 1.290 1.320 1.290 1.320 13,550 +0.03(+2.33%)
Mar 30, 2021 1.320 1.320 1.270 1.290 23,642 +0.02(+1.57%)
Mar 29, 2021 1.250 1.360 1.250 1.270 37,353 -0.01(-0.78%)
Mar 26, 2021 1.270 1.290 1.260 1.280 13,961 +0.00(+0.00%)
Mar 25, 2021 1.250 1.290 1.250 1.280 6,370 +0.01(+0.79%)
Mar 24, 2021 1.330 1.340 1.250 1.270 61,084 -0.03(-2.31%)
Mar 23, 2021 1.330 1.370 1.290 1.300 50,338 -0.08(-5.80%)
Mar 22, 2021 1.420 1.440 1.360 1.380 24,056 -0.07(-4.83%)
Mar 19, 2021 1.440 1.470 1.410 1.450 19,586 +0.05(+3.57%)
Mar 18, 2021 1.600 1.600 1.400 1.400 33,113 -0.10(-6.67%)
Mar 17, 2021 1.520 1.540 1.480 1.500 57,533 -0.03(-1.96%)
Mar 16, 2021 1.510 1.580 1.510 1.530 5,285 -0.03(-1.92%)
Mar 15, 2021 1.600 1.600 1.500 1.560 21,600 -0.04(-2.50%)
Mar 12, 2021 1.500 1.600 1.500 1.600 26,038 +0.04(+2.56%)
Mar 11, 2021 1.580 1.580 1.480 1.560 19,940 +0.05(+3.31%)
Mar 10, 2021 1.590 1.590 1.500 1.510 19,965 -0.05(-3.21%)
Mar 09, 2021 1.600 1.600 1.520 1.560 29,297 +0.04(+2.63%)
Mar 08, 2021 1.500 1.560 1.350 1.520 45,012 +0.08(+5.56%)
Mar 05, 2021 1.500 1.510 1.260 1.440 120,243 -0.04(-2.70%)
Mar 04, 2021 1.560 1.630 1.400 1.480 129,191 -0.20(-11.90%)
Mar 03, 2021 1.770 1.770 1.380 1.680 141,580 -0.11(-6.15%)
Mar 02, 2021 1.780 1.940 1.640 1.790 172,727 -0.06(-3.24%)
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.