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

Graphite One Resources Inc (TSV: GPH )

0.8300 -0.0100 (-1.19%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 31, 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, 2024 0.8400 0.8400 0.8300 0.8300 5,000 -0.01(-1.19%)
May 30, 2024 0.8600 0.8600 0.8400 0.8400 7,500 +0.02(+2.44%)
May 29, 2024 0.8600 0.8700 0.8200 0.8200 9,077 -0.07(-7.87%)
May 28, 2024 0.8700 0.8900 0.8300 0.8900 8,015 +0.02(+2.30%)
May 27, 2024 0.8700 0.8700 0.8700 0.8700 4,200 +0.02(+2.35%)
May 24, 2024 0.8800 0.8800 0.8300 0.8500 26,810 -0.03(-3.41%)
May 23, 2024 0.9300 0.9300 0.8800 0.8800 24,293 -0.06(-6.38%)
May 22, 2024 0.9400 0.9400 0.9300 0.9400 21,608 +0.01(+1.08%)
May 21, 2024 0.8900 0.9300 0.8900 0.9300 44,927 +0.04(+4.49%)
May 17, 2024 0.8900 0 +0.04(+4.71%)
May 16, 2024 0.8300 0.8500 0.8100 0.8500 66,670 +0.04(+4.94%)
May 15, 2024 0.7800 0.8300 0.7600 0.8100 97,401 +0.06(+8.00%)
May 14, 2024 0.7000 0.7500 0.7000 0.7500 48,315 +0.04(+5.63%)
May 13, 2024 0.6800 0.7100 0.6800 0.7100 9,527 +0.00(+0.00%)
May 10, 2024 0.7000 0.7100 0.6900 0.7100 23,500 +0.00(+0.00%)
May 09, 2024 0.7000 0.7100 0.6900 0.7100 12,500 +0.01(+1.43%)
May 08, 2024 0.7000 0.7000 0.6900 0.7000 7,950 -0.01(-1.41%)
May 07, 2024 0.6900 0.7100 0.6900 0.7100 29,137 +0.00(+0.00%)
May 06, 2024 0.7000 0.7100 0.6900 0.7100 5,500 +0.00(+0.00%)
May 03, 2024 0.7000 0.7100 0.6900 0.7100 11,500 +0.00(+0.00%)
May 02, 2024 0.7000 0.7100 0.7000 0.7100 14,575 +0.00(+0.00%)
May 01, 2024 0.6900 0.7100 0.6500 0.7100 128,328 +0.02(+2.90%)
Apr 30, 2024 0.7200 0.7400 0.6800 0.6900 119,323 -0.02(-2.82%)
Apr 29, 2024 0.7700 0.7700 0.7100 0.7100 82,423 -0.06(-7.79%)
Apr 26, 2024 0.7800 0.7800 0.7600 0.7700 17,500 -0.02(-2.53%)
Apr 25, 2024 0.7700 0.8000 0.7700 0.7900 51,925 +0.01(+1.28%)
Apr 24, 2024 0.7100 0.7800 0.7100 0.7800 52,300 +0.04(+5.41%)
Apr 23, 2024 0.7500 0.7700 0.7100 0.7400 190,649 -0.01(-1.33%)
Apr 22, 2024 0.7600 0.7700 0.7300 0.7500 52,084 -0.01(-1.32%)
Apr 19, 2024 0.7600 0.7600 0.7500 0.7600 12,200 +0.00(+0.00%)
Apr 18, 2024 0.7800 0.7800 0.7500 0.7600 41,319 -0.01(-1.30%)
Apr 17, 2024 0.7900 0.8000 0.7500 0.7700 53,168 -0.03(-3.75%)
Apr 16, 2024 0.8000 0.8000 0.7900 0.8000 5,008 +0.01(+1.27%)
Apr 15, 2024 0.8000 0.8000 0.7900 0.7900 16,100 -0.03(-3.66%)
Apr 12, 2024 0.8000 0.8300 0.7700 0.8200 91,104 +0.01(+1.23%)
Apr 11, 2024 0.8400 0.8400 0.7900 0.8100 35,802 -0.03(-3.57%)
Apr 10, 2024 0.8400 0.8500 0.8200 0.8400 31,900 -0.01(-1.18%)
Apr 09, 2024 0.8100 0.8500 0.8000 0.8500 82,978 +0.04(+4.94%)
Apr 08, 2024 0.8300 0.8300 0.8100 0.8100 73,656 -0.03(-3.57%)
Apr 05, 2024 0.8300 0.8400 0.8100 0.8400 23,130 +0.01(+1.20%)
Apr 04, 2024 0.8300 0.8300 0.8200 0.8300 34,020 -0.02(-2.35%)
Apr 03, 2024 0.8300 0.8500 0.8100 0.8500 13,564 +0.01(+1.19%)
Apr 02, 2024 0.8100 0.8400 0.8100 0.8400 24,500 +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.