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

Graphite One Resources Inc (OP: GPHOF )

0.6088 +0.0368 (+6.43%)
Streaming Delayed Price Updated: 12:54 PM EST, Nov 29, 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 (%)
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%)
Nov 01, 2024 0.5981 0.6167 0.5975 0.6167 5,815 +0.01(+2.29%)
Oct 31, 2024 0.5849 0.6100 0.5847 0.6029 14,432 +0.01(+1.72%)
Oct 30, 2024 0.6100 0.6161 0.5897 0.5927 129,978 -0.03(-4.42%)
Oct 29, 2024 0.6250 0.6300 0.6101 0.6201 13,112 -0.00(-0.78%)
Oct 28, 2024 0.6300 0.6300 0.6220 0.6250 33,203 -0.01(-1.00%)
Oct 25, 2024 0.5900 0.6635 0.5900 0.6313 14,749 -0.01(-1.36%)
Oct 24, 2024 0.6600 0.6645 0.6400 0.6400 4,477 -0.01(-1.70%)
Oct 23, 2024 0.6500 0.6663 0.6400 0.6511 14,253 +0.01(+1.73%)
Oct 22, 2024 0.6234 0.6500 0.6201 0.6400 17,779 +0.00(+0.00%)
Oct 21, 2024 0.7130 0.7130 0.6278 0.6400 50,416 -0.00(-0.14%)
Oct 18, 2024 0.6200 0.6651 0.5874 0.6409 159,411 +0.03(+4.89%)
Oct 17, 2024 0.6200 0.6200 0.5900 0.6110 26,404 +0.02(+3.37%)
Oct 16, 2024 0.5828 0.5980 0.5828 0.5911 28,566 -0.01(-2.15%)
Oct 15, 2024 0.6078 0.6140 0.6039 0.6041 2,863 -0.01(-1.61%)
Oct 14, 2024 0.6200 0.6200 0.5793 0.6140 18,122 +0.01(+1.39%)
Oct 11, 2024 0.6200 0.6200 0.6002 0.6056 21,556 +0.01(+0.83%)
Oct 10, 2024 0.6200 0.6200 0.6006 0.6006 26,655 -0.01(-2.01%)
Oct 09, 2024 0.5750 0.6200 0.5747 0.6129 48,328 +0.04(+6.70%)
Oct 08, 2024 0.5300 0.5744 0.5300 0.5744 57,411 +0.00(+0.77%)
Oct 07, 2024 0.5383 0.5733 0.5383 0.5700 20,094 +0.03(+5.19%)
Oct 04, 2024 0.5500 0.5600 0.5419 0.5419 11,724 +0.00(+0.02%)
Oct 03, 2024 0.5418 0.6000 0.5336 0.5418 15,543 -0.00(-0.61%)
Oct 02, 2024 0.5600 0.5613 0.5400 0.5451 7,494 -0.01(-2.66%)
Oct 01, 2024 0.5563 0.5600 0.5200 0.5600 11,831 +0.01(+2.68%)
Sep 30, 2024 0.5619 0.5750 0.5394 0.5454 86,422 -0.02(-3.30%)
Sep 27, 2024 0.5619 0.5715 0.5619 0.5640 7,915 -0.00(-0.46%)
Sep 26, 2024 0.5550 0.5704 0.5030 0.5666 20,953 +0.01(+1.31%)
Sep 25, 2024 0.5985 0.5985 0.5308 0.5593 28,417 +0.01(+1.95%)
Sep 24, 2024 0.5700 0.5700 0.5381 0.5486 22,541 -0.02(-3.75%)
Sep 23, 2024 0.5635 0.5870 0.5407 0.5700 21,692 +0.01(+1.42%)
Sep 20, 2024 0.5728 0.5728 0.5472 0.5620 16,457 +0.01(+1.44%)
Sep 19, 2024 0.5001 0.5686 0.5001 0.5540 32,029 -0.02(-2.70%)
Sep 18, 2024 0.5633 0.5733 0.5595 0.5694 3,691 +0.01(+1.68%)
Sep 17, 2024 0.5500 0.5800 0.5500 0.5600 27,184 +0.01(+1.61%)
Sep 16, 2024 0.5600 0.5632 0.5500 0.5511 33,595 -0.00(-0.38%)
Sep 13, 2024 0.5859 0.5897 0.5501 0.5532 27,887 -0.03(-4.88%)
Sep 12, 2024 0.5815 0.5841 0.5544 0.5816 2,220 +0.00(+0.85%)
Sep 11, 2024 0.5805 0.5837 0.5548 0.5767 19,825 +0.01(+1.66%)
Sep 10, 2024 0.5870 0.5886 0.5673 0.5673 4,873 -0.01(-2.53%)
Sep 09, 2024 0.5500 0.5895 0.5500 0.5820 7,547 +0.00(+0.34%)
Sep 06, 2024 0.5703 0.5850 0.5703 0.5800 15,919 -0.01(-2.19%)
Sep 05, 2024 0.5750 0.5950 0.5750 0.5930 5,285 +0.03(+4.53%)
Sep 04, 2024 0.5700 0.5740 0.5600 0.5673 9,885 +0.02(+3.15%)
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.