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 31, 2022 1.360 1.390 1.330 1.330 30,117 -0.11(-7.64%)
May 30, 2022 1.320 1.440 1.320 1.440 28,941 +0.00(+0.00%)
May 27, 2022 1.430 1.440 1.330 1.440 92,332 +0.06(+4.35%)
May 26, 2022 1.350 1.430 1.340 1.380 32,750 +0.04(+2.99%)
May 25, 2022 1.330 1.350 1.280 1.340 112,155 +0.00(+0.00%)
May 24, 2022 1.440 1.480 1.340 1.340 66,538 -0.10(-6.94%)
May 20, 2022 1.440 0 -0.03(-2.04%)
May 19, 2022 1.410 1.470 1.410 1.470 11,587 +0.03(+2.08%)
May 18, 2022 1.450 1.460 1.430 1.440 5,668 -0.02(-1.37%)
May 17, 2022 1.410 1.460 1.400 1.460 20,358 +0.08(+5.80%)
May 16, 2022 1.490 1.490 1.300 1.380 42,147 -0.12(-8.00%)
May 13, 2022 1.430 1.500 1.400 1.500 5,550 +0.10(+7.14%)
May 12, 2022 1.390 1.400 1.340 1.400 44,200 -0.05(-3.45%)
May 11, 2022 1.460 1.500 1.450 1.450 11,280 -0.05(-3.33%)
May 10, 2022 1.340 1.560 1.290 1.500 123,400 +0.17(+12.78%)
May 09, 2022 1.480 1.480 1.330 1.330 55,078 -0.15(-10.14%)
May 06, 2022 1.460 1.480 1.430 1.480 61,259 -0.02(-1.33%)
May 05, 2022 1.550 1.560 1.470 1.500 154,523 -0.08(-5.06%)
May 04, 2022 1.650 1.650 1.550 1.580 19,706 -0.03(-1.86%)
May 03, 2022 1.510 1.610 1.510 1.610 8,621 +0.10(+6.62%)
May 02, 2022 1.630 1.630 1.500 1.510 86,843 -0.10(-6.21%)
Apr 29, 2022 1.720 1.730 1.600 1.610 172,080 -0.08(-4.73%)
Apr 28, 2022 1.730 1.740 1.680 1.690 128,800 -0.02(-1.17%)
Apr 27, 2022 1.770 1.780 1.710 1.710 51,816 -0.05(-2.84%)
Apr 26, 2022 1.760 1.780 1.760 1.760 14,810 +0.02(+1.15%)
Apr 25, 2022 1.850 1.870 1.730 1.740 50,683 -0.11(-5.95%)
Apr 22, 2022 1.860 1.870 1.850 1.850 67,201 -0.01(-0.54%)
Apr 21, 2022 1.890 1.940 1.850 1.860 70,622 -0.09(-4.62%)
Apr 20, 2022 1.950 1.970 1.920 1.950 206,555 +0.06(+3.17%)
Apr 19, 2022 1.980 1.980 1.890 1.890 32,255 -0.05(-2.58%)
Apr 18, 2022 1.970 1.980 1.910 1.940 23,434 -0.03(-1.52%)
Apr 14, 2022 1.970 0 +0.04(+2.07%)
Apr 13, 2022 1.970 1.980 1.930 1.930 70,465 -0.04(-2.03%)
Apr 12, 2022 1.880 1.970 1.870 1.970 30,718 +0.12(+6.49%)
Apr 11, 2022 1.860 1.920 1.820 1.850 65,776 -0.04(-2.12%)
Apr 08, 2022 1.880 1.890 1.840 1.890 47,126 +0.01(+0.53%)
Apr 07, 2022 1.950 1.970 1.860 1.880 76,797 -0.06(-3.09%)
Apr 06, 2022 1.950 2.000 1.920 1.940 201,996 -0.02(-1.02%)
Apr 05, 2022 1.900 1.980 1.890 1.960 58,799 +0.04(+2.08%)
Apr 04, 2022 1.920 1.920 1.850 1.920 210,140 +0.07(+3.78%)
Apr 01, 2022 1.870 1.910 1.820 1.850 278,479 +0.05(+2.78%)
Mar 31, 2022 1.760 1.930 1.750 1.800 172,476 +0.10(+5.88%)
Mar 30, 2022 1.680 1.800 1.680 1.700 71,856 +0.02(+1.19%)
Mar 29, 2022 1.700 1.710 1.680 1.680 13,904 +0.01(+0.60%)
Mar 28, 2022 1.720 1.770 1.650 1.670 87,009 -0.06(-3.47%)
Mar 25, 2022 1.740 1.800 1.700 1.730 125,631 -0.01(-0.57%)
Mar 24, 2022 1.680 1.740 1.680 1.740 49,259 +0.06(+3.57%)
Mar 23, 2022 1.700 1.730 1.660 1.680 17,724 +0.00(+0.00%)
Mar 22, 2022 1.670 1.690 1.670 1.680 36,136 -0.01(-0.59%)
Mar 21, 2022 1.710 1.720 1.650 1.690 49,845 +0.03(+1.81%)
Mar 18, 2022 1.690 1.750 1.660 1.660 101,418 +0.00(+0.00%)
Mar 17, 2022 1.700 1.700 1.660 1.660 64,005 -0.04(-2.35%)
Mar 16, 2022 1.620 1.700 1.620 1.700 43,198 +0.08(+4.94%)
Mar 15, 2022 1.640 1.700 1.610 1.620 10,984 -0.01(-0.61%)
Mar 14, 2022 1.610 1.700 1.610 1.630 33,654 -0.05(-2.98%)
Mar 11, 2022 1.680 1.760 1.600 1.680 22,940 +0.02(+1.20%)
Mar 10, 2022 1.730 1.730 1.570 1.660 14,342 -0.02(-1.19%)
Mar 09, 2022 1.770 1.770 1.680 1.680 10,335 -0.06(-3.45%)
Mar 08, 2022 1.800 1.820 1.720 1.740 41,813 -0.02(-1.14%)
Mar 07, 2022 1.590 1.760 1.590 1.760 76,055 +0.16(+10.00%)
Mar 04, 2022 1.680 1.690 1.590 1.600 19,036 -0.05(-3.03%)
Mar 03, 2022 1.590 1.650 1.580 1.650 15,064 +0.05(+3.12%)
Mar 02, 2022 1.730 1.750 1.600 1.600 7,568 +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.