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

Graphite One Resources Inc (OP: GPHOF )

0.5204 +0.0284 (+5.77%)
Streaming Delayed Price Updated: 12:41 PM EST, Jan 13, 2025 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 (%)
Jan 10, 2025 0.4989 0.5090 0.4720 0.4920 36,923 +0.01(+1.97%)
Jan 08, 2025 0.4655 0.5090 0.4655 0.4825 27,486 -0.01(-2.72%)
Jan 07, 2025 0.4988 0.5054 0.4320 0.4960 130,968 +0.03(+6.07%)
Jan 06, 2025 0.4600 0.4867 0.4600 0.4676 83,984 -0.01(-1.56%)
Jan 03, 2025 0.4760 0.4800 0.4721 0.4750 61,557 +0.01(+3.26%)
Jan 02, 2025 0.4700 0.4800 0.4600 0.4600 79,549 -0.01(-2.75%)
Dec 31, 2024 0.4730 0 +0.00(+0.64%)
Dec 30, 2024 0.5013 0.5195 0.4670 0.4700 120,807 -0.05(-9.63%)
Dec 27, 2024 0.4350 0.5260 0.4350 0.5201 195,168 +0.06(+13.07%)
Dec 26, 2024 0.4600 0.5000 0.4332 0.4600 100,855 +0.00(+0.52%)
Dec 24, 2024 0.4634 0.4644 0.4522 0.4576 6,469 -0.00(-0.76%)
Dec 23, 2024 0.4550 0.5080 0.4450 0.4611 200,122 +0.01(+1.34%)
Dec 20, 2024 0.4853 0.4871 0.4390 0.4550 104,450 -0.01(-3.19%)
Dec 19, 2024 0.4800 0.4922 0.4417 0.4700 175,511 -0.01(-2.08%)
Dec 18, 2024 0.4900 0.4968 0.4700 0.4800 85,203 -0.01(-2.81%)
Dec 17, 2024 0.5000 0.5500 0.4810 0.4939 95,995 -0.01(-2.49%)
Dec 16, 2024 0.5100 0.5341 0.5000 0.5065 81,860 -0.02(-2.93%)
Dec 13, 2024 0.5174 0.5400 0.5100 0.5218 148,022 +0.01(+1.18%)
Dec 12, 2024 0.5497 0.5497 0.5100 0.5157 33,111 -0.02(-4.22%)
Dec 11, 2024 0.5150 0.5400 0.5131 0.5384 221,241 +0.01(+1.58%)
Dec 10, 2024 0.5250 0.5347 0.5157 0.5300 30,527 -0.00(-0.04%)
Dec 09, 2024 0.5716 0.5716 0.5138 0.5302 96,173 -0.04(-6.98%)
Dec 06, 2024 0.5673 0.5760 0.5515 0.5700 34,775 -0.00(-0.26%)
Dec 05, 2024 0.5651 0.5800 0.5500 0.5715 155,581 +0.00(+0.11%)
Dec 04, 2024 0.5617 0.5709 0.5550 0.5709 155,887 +0.01(+2.13%)
Dec 03, 2024 0.5600 0.5700 0.5500 0.5590 73,855 -0.00(-0.18%)
Dec 02, 2024 0.6025 0.6190 0.5559 0.5600 50,402 -0.05(-8.02%)
Nov 29, 2024 0.5700 0.6156 0.5700 0.6088 37,546 +0.04(+6.43%)
Nov 27, 2024 0.5472 0.6388 0.5402 0.5720 180,152 +0.02(+4.38%)
Nov 26, 2024 0.5475 0.5480 0.5418 0.5480 8,147 -0.00(-0.36%)
Nov 25, 2024 0.5300 0.5500 0.5200 0.5500 52,016 +0.03(+4.76%)
Nov 22, 2024 0.5050 0.5300 0.5000 0.5250 5,161 +0.00(+0.00%)
Nov 21, 2024 0.4910 0.5510 0.4910 0.5250 40,160 -0.01(-1.80%)
Nov 20, 2024 0.5331 0.5500 0.5300 0.5346 25,081 -0.01(-0.93%)
Nov 19, 2024 0.5362 0.5565 0.5242 0.5396 21,164 +0.01(+1.79%)
Nov 18, 2024 0.5755 0.5755 0.5060 0.5301 52,457 -0.02(-3.28%)
Nov 15, 2024 0.5400 0.5595 0.5299 0.5481 61,600 +0.02(+3.34%)
Nov 14, 2024 0.5300 0.5400 0.5300 0.5304 70,197 +0.02(+3.13%)
Nov 13, 2024 0.5347 0.5635 0.5041 0.5143 95,435 -0.01(-2.80%)
Nov 12, 2024 0.6300 0.6300 0.4900 0.5291 78,979 -0.03(-5.52%)
Nov 11, 2024 0.6290 0.6290 0.5600 0.5600 111,364 -0.03(-4.40%)
Nov 08, 2024 0.5997 0.5997 0.5600 0.5858 26,143 +0.01(+1.70%)
Nov 07, 2024 0.5932 0.6148 0.5657 0.5760 70,766 -0.00(-0.81%)
Nov 06, 2024 0.6054 0.6159 0.5607 0.5807 35,473 -0.01(-1.96%)
Nov 05, 2024 0.5500 0.6000 0.5500 0.5923 14,645 +0.00(+0.12%)
Nov 04, 2024 0.5500 0.6116 0.5500 0.5916 3,422 -0.03(-4.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.