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

Graphite One Resources Inc (OP: GPHOF )

0.6901 +0.0014 (+0.20%)
Streaming Delayed Price Updated: 12:15 PM EST, Feb 20, 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 (%)
Feb 19, 2025 0.6710 0.7000 0.6576 0.6887 75,070 +0.00(+0.54%)
Feb 18, 2025 0.6700 0.6980 0.6412 0.6850 87,127 +0.03(+3.79%)
Feb 14, 2025 0.6610 0.6721 0.6500 0.6600 33,904 +0.01(+0.93%)
Feb 13, 2025 0.6507 0.6640 0.6501 0.6539 13,131 +0.00(+0.60%)
Feb 12, 2025 0.6748 0.6820 0.6440 0.6500 218,765 -0.02(-2.78%)
Feb 11, 2025 0.6896 0.6900 0.6681 0.6686 94,530 -0.00(-0.21%)
Feb 10, 2025 0.6595 0.6870 0.6560 0.6700 98,519 +0.00(+0.59%)
Feb 07, 2025 0.6350 0.6670 0.6350 0.6661 14,137 +0.02(+2.48%)
Feb 06, 2025 0.6491 0.6621 0.6469 0.6500 32,349 +0.02(+3.29%)
Feb 05, 2025 0.6364 0.6364 0.6200 0.6293 18,184 -0.01(-2.13%)
Feb 04, 2025 0.7000 0.7000 0.6000 0.6430 178,309 -0.06(-8.14%)
Feb 03, 2025 0.7100 0.7200 0.6560 0.7000 104,343 +0.00(+0.40%)
Jan 31, 2025 0.6675 0.7100 0.6675 0.6972 153,383 +0.03(+4.84%)
Jan 30, 2025 0.6184 0.6650 0.6122 0.6650 37,292 +0.05(+8.62%)
Jan 29, 2025 0.6075 0.6400 0.5937 0.6122 128,244 +0.01(+1.19%)
Jan 28, 2025 0.6120 0.6316 0.5820 0.6050 89,711 +0.06(+12.04%)
Jan 27, 2025 0.5763 0.5770 0.5360 0.5400 34,696 -0.03(-4.93%)
Jan 24, 2025 0.5583 0.5762 0.5473 0.5680 13,932 +0.01(+2.08%)
Jan 23, 2025 0.5600 0.5600 0.5290 0.5564 32,428 +0.00(+0.00%)
Jan 22, 2025 0.5495 0.5815 0.5411 0.5564 70,617 +0.00(+0.02%)
Jan 21, 2025 0.5400 0.5670 0.5400 0.5563 123,693 +0.02(+2.90%)
Jan 17, 2025 0.5400 0.5500 0.5300 0.5406 72,724 +0.01(+2.00%)
Jan 16, 2025 0.5170 0.5300 0.4800 0.5300 42,303 +0.04(+8.16%)
Jan 15, 2025 0.4800 0.5109 0.4800 0.4900 27,781 -0.02(-3.68%)
Jan 14, 2025 0.5000 0.5400 0.4910 0.5087 179,585 -0.01(-2.17%)
Jan 13, 2025 0.5090 0.5281 0.5015 0.5200 12,291 +0.03(+5.69%)
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%)
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.