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

Graphite One Resources Inc (TSV: GPH )

0.8900 +0.0200 (+2.30%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 28, 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, 2015 0.1100 0.1150 0.1000 0.1000 418,118 -0.01(-9.09%)
May 28, 2015 0.1000 0.1100 0.0950 0.1100 1,010,767 +0.01(+15.79%)
May 27, 2015 0.1000 0.1000 0.0950 0.0950 88,060 -0.01(-5.00%)
May 26, 2015 0.1000 0.1050 0.0950 0.1000 387,869 +0.00(+0.00%)
May 25, 2015 0.1050 0.1050 0.1000 0.1000 203,500 -0.00(-4.76%)
May 22, 2015 0.1000 0.1050 0.1000 0.1050 122,620 +0.00(+0.00%)
May 21, 2015 0.1000 0.1050 0.1000 0.1050 211,500 +0.01(+10.53%)
May 20, 2015 0.1100 0.1100 0.0950 0.0950 385,822 -0.01(-13.64%)
May 19, 2015 0.1050 0.1100 0.1000 0.1100 347,760 +0.01(+10.00%)
May 15, 2015 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
May 14, 2015 0.1050 0.1100 0.1050 0.1050 371,569 +0.00(+5.00%)
May 13, 2015 0.1050 0.1100 0.1000 0.1000 398,900 -0.01(-9.09%)
May 12, 2015 0.1000 0.1100 0.1000 0.1100 429,455 +0.01(+4.76%)
May 11, 2015 0.1000 0.1050 0.1000 0.1050 142,350 +0.01(+10.53%)
May 08, 2015 0.1000 0.1100 0.0950 0.0950 645,820 -0.01(-5.00%)
May 07, 2015 0.1050 0.1050 0.0950 0.1000 808,979 -0.00(-4.76%)
May 06, 2015 0.1250 0.1250 0.1050 0.1050 1,216,366 -0.01(-12.50%)
May 05, 2015 0.1000 0.1250 0.1000 0.1200 3,373,860 +0.02(+26.32%)
May 04, 2015 0.0900 0.1000 0.0900 0.0950 1,026,876 +0.01(+5.56%)
May 01, 2015 0.0800 0.0900 0.0800 0.0900 565,035 +0.01(+12.50%)
Apr 30, 2015 0.0850 0.0850 0.0800 0.0800 147,174 +0.00(+0.00%)
Apr 29, 2015 0.0850 0.0850 0.0800 0.0800 275,242 -0.01(-5.88%)
Apr 28, 2015 0.0800 0.0850 0.0800 0.0850 471,250 +0.01(+13.33%)
Apr 27, 2015 0.0850 0.0900 0.0750 0.0750 661,531 -0.01(-11.76%)
Apr 24, 2015 0.0850 0.0900 0.0800 0.0850 606,463 -0.00(-5.56%)
Apr 23, 2015 0.0900 0.0900 0.0850 0.0900 337,324 +0.00(+0.00%)
Apr 22, 2015 0.0850 0.0900 0.0850 0.0900 657,775 +0.00(+5.88%)
Apr 21, 2015 0.0900 0.0950 0.0850 0.0850 461,024 -0.00(-5.56%)
Apr 20, 2015 0.0900 0.0950 0.0900 0.0900 55,450 -0.01(-5.26%)
Apr 17, 2015 0.0900 0.0950 0.0850 0.0950 236,758 +0.01(+5.56%)
Apr 16, 2015 0.0900 0.0950 0.0850 0.0900 491,650 -0.01(-5.26%)
Apr 15, 2015 0.0950 0.0950 0.0900 0.0950 631,108 +0.00(+0.00%)
Apr 14, 2015 0.0950 0.1000 0.0900 0.0950 679,043 +0.00(+0.00%)
Apr 13, 2015 0.0800 0.1000 0.0750 0.0950 1,673,017 +0.02(+26.67%)
Apr 10, 2015 0.0750 0.0750 0.0750 0.0750 390,833 +0.00(+7.14%)
Apr 09, 2015 0.0800 0.0800 0.0700 0.0700 371,916 -0.00(-6.67%)
Apr 08, 2015 0.0750 0.0800 0.0700 0.0750 569,000 +0.00(+0.00%)
Apr 07, 2015 0.0800 0.0800 0.0750 0.0750 319,500 -0.01(-6.25%)
Apr 06, 2015 0.0700 0.0800 0.0700 0.0800 485,500 +0.01(+6.67%)
Apr 02, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 01, 2015 0.0750 0.0800 0.0750 0.0750 498,643 -0.01(-6.25%)
Mar 31, 2015 0.0750 0.0800 0.0750 0.0800 49,250 +0.01(+6.67%)
Mar 30, 2015 0.0700 0.0750 0.0700 0.0750 37,430 +0.00(+0.00%)
Mar 27, 2015 0.0750 0.0750 0.0700 0.0750 190,200 -0.01(-6.25%)
Mar 26, 2015 0.0800 0.0800 0.0750 0.0800 274,900 +0.01(+6.67%)
Mar 25, 2015 0.0750 0.0800 0.0750 0.0750 189,733 +0.00(+0.00%)
Mar 24, 2015 0.0750 0.0750 0.0700 0.0750 188,919 +0.00(+0.00%)
Mar 23, 2015 0.0750 0.0750 0.0700 0.0750 361,650 -0.01(-6.25%)
Mar 20, 2015 0.0750 0.0800 0.0700 0.0800 1,257,932 +0.01(+6.67%)
Mar 19, 2015 0.0750 0.0800 0.0750 0.0750 705,470 -0.01(-6.25%)
Mar 18, 2015 0.0850 0.0850 0.0700 0.0800 1,040,148 +0.00(+0.00%)
Mar 17, 2015 0.0800 0.0800 0.0750 0.0800 1,784,756 +0.01(+14.29%)
Mar 16, 2015 0.0750 0.0750 0.0700 0.0700 443,176 -0.00(-6.67%)
Mar 13, 2015 0.0800 0.0800 0.0700 0.0750 1,111,345 -0.01(-6.25%)
Mar 12, 2015 0.0800 0.0800 0.0750 0.0800 102,899 +0.01(+6.67%)
Mar 11, 2015 0.0750 0.0800 0.0750 0.0750 236,150 +0.00(+7.14%)
Mar 10, 2015 0.0750 0.0800 0.0700 0.0700 648,175 -0.01(-12.50%)
Mar 09, 2015 0.0850 0.0850 0.0800 0.0800 401,966 +0.00(+0.00%)
Mar 06, 2015 0.0850 0.0850 0.0800 0.0800 373,500 -0.01(-5.88%)
Mar 05, 2015 0.0850 0.0850 0.0800 0.0850 275,100 +0.00(+0.00%)
Mar 04, 2015 0.0850 0.0850 0.0850 501,101 +0.00(+0.00%)
Mar 03, 2015 0.0850 0.0900 0.0850 0.0850 306,300 +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.