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 08, 2023 1.490 1.500 1.440 1.440 107,408 -0.06(-4.00%)
May 05, 2023 1.470 1.550 1.470 1.500 21,017 -0.02(-1.32%)
May 04, 2023 1.490 1.550 1.490 1.520 3,380 +0.02(+1.33%)
May 03, 2023 1.550 1.710 1.480 1.500 256,957 -0.01(-0.66%)
May 02, 2023 1.510 1.540 1.510 1.510 22,000 +0.02(+1.34%)
May 01, 2023 1.530 1.580 1.490 1.490 66,862 -0.08(-5.10%)
Apr 28, 2023 1.510 1.600 1.460 1.570 92,964 +0.07(+4.67%)
Apr 27, 2023 1.530 1.570 1.470 1.500 69,082 -0.03(-1.96%)
Apr 26, 2023 1.450 1.530 1.450 1.530 36,053 +0.06(+4.08%)
Apr 25, 2023 1.440 1.530 1.440 1.470 61,728 +0.03(+2.08%)
Apr 24, 2023 1.580 1.580 1.440 1.440 40,333 -0.14(-8.86%)
Apr 21, 2023 1.610 1.610 1.570 1.580 34,215 +0.01(+0.64%)
Apr 20, 2023 1.630 1.630 1.550 1.570 12,632 -0.02(-1.26%)
Apr 19, 2023 1.500 1.590 1.500 1.590 46,410 +0.08(+5.30%)
Apr 18, 2023 1.500 1.510 1.460 1.510 21,769 +0.01(+0.67%)
Apr 17, 2023 1.550 1.560 1.450 1.500 29,684 +0.00(+0.00%)
Apr 14, 2023 1.580 1.590 1.480 1.500 27,498 -0.08(-5.06%)
Apr 13, 2023 1.580 1.630 1.560 1.580 93,335 +0.02(+1.28%)
Apr 12, 2023 1.520 1.570 1.500 1.560 68,727 +0.04(+2.63%)
Apr 11, 2023 1.490 1.520 1.460 1.520 38,796 +0.01(+0.66%)
Apr 10, 2023 1.550 1.550 1.500 1.510 17,490 +0.00(+0.00%)
Apr 06, 2023 1.510 0 +0.07(+4.86%)
Apr 05, 2023 1.400 1.470 1.400 1.440 99,931 -0.03(-2.04%)
Apr 04, 2023 1.500 1.500 1.380 1.470 45,484 -0.05(-3.29%)
Apr 03, 2023 1.500 1.540 1.500 1.520 17,965 -0.01(-0.65%)
Mar 31, 2023 1.450 1.540 1.450 1.530 39,027 +0.07(+4.79%)
Mar 30, 2023 1.450 1.490 1.430 1.460 51,934 +0.01(+0.69%)
Mar 29, 2023 1.420 1.490 1.420 1.450 7,512 +0.02(+1.40%)
Mar 28, 2023 1.410 1.440 1.410 1.430 9,600 -0.03(-2.05%)
Mar 27, 2023 1.520 1.520 1.400 1.460 27,297 -0.05(-3.31%)
Mar 24, 2023 1.480 1.600 1.480 1.510 98,264 -0.07(-4.43%)
Mar 23, 2023 1.520 1.580 1.490 1.580 31,401 +0.08(+5.33%)
Mar 22, 2023 1.410 1.500 1.410 1.500 43,928 +0.02(+1.35%)
Mar 21, 2023 1.500 1.530 1.380 1.480 192,611 -0.04(-2.63%)
Mar 20, 2023 1.580 1.590 1.520 1.520 102,868 -0.08(-5.00%)
Mar 17, 2023 1.600 1.640 1.600 1.600 40,758 -0.03(-1.84%)
Mar 16, 2023 1.600 1.700 1.600 1.630 16,516 +0.00(+0.00%)
Mar 15, 2023 1.730 1.750 1.630 1.630 104,079 -0.12(-6.86%)
Mar 14, 2023 1.790 1.820 1.750 1.750 59,699 -0.06(-3.31%)
Mar 13, 2023 1.710 1.820 1.660 1.810 126,882 +0.16(+9.70%)
Mar 10, 2023 1.920 1.920 1.650 1.650 272,170 -0.22(-11.76%)
Mar 09, 2023 1.900 1.960 1.870 1.870 111,875 -0.05(-2.60%)
Mar 08, 2023 1.950 1.970 1.900 1.920 244,771 -0.01(-0.52%)
Mar 07, 2023 1.900 1.960 1.900 1.930 119,807 +0.03(+1.58%)
Mar 06, 2023 1.870 1.900 1.850 1.900 57,961 +0.08(+4.40%)
Mar 03, 2023 1.860 1.870 1.810 1.820 120,176 -0.05(-2.67%)
Mar 02, 2023 1.800 1.880 1.790 1.870 404,264 +0.13(+7.47%)
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.