Graphene 3D Lab Inc (OP: GPHBF )

0.0652 USD UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 0.0698 0.0700 0.0550 0.0652 296,416 +0.00(+0.46%)
Oct 20, 2020 0.0555 0.0698 0.0555 0.0649 82,350 +0.00(+4.68%)
Oct 19, 2020 0.0589 0.0697 0.0580 0.0620 124,126 +0.01(+19.46%)
Oct 16, 2020 0.0565 0.0660 0.0519 0.0519 148,800 -0.00(-8.63%)
Oct 15, 2020 0.0655 0.0655 0.0517 0.0568 125,350 -0.00(-7.19%)
Oct 14, 2020 0.0780 0.0780 0.0600 0.0612 115,405 -0.01(-15.59%)
Oct 13, 2020 0.0736 0.0773 0.0650 0.0725 207,688 +0.01(+11.54%)
Oct 12, 2020 0.0700 0.0750 0.0558 0.0650 144,260 -0.00(-5.11%)
Oct 09, 2020 0.0737 0.0737 0.0680 0.0685 415,400 +0.00(+0.00%)
Oct 08, 2020 0.0699 0.0700 0.0675 0.0685 429,536 +0.00(+0.88%)
Oct 07, 2020 0.0600 0.0700 0.0561 0.0679 587,323 +0.01(+20.82%)
Oct 06, 2020 0.0411 0.0600 0.0402 0.0562 310,822 +0.02(+36.74%)
Oct 05, 2020 0.0400 0.0500 0.0400 0.0411 331,145 -0.00(-5.52%)
Oct 02, 2020 0.0400 0.0470 0.0345 0.0435 86,400 +0.00(+3.57%)
Oct 01, 2020 0.0463 0.0470 0.0420 0.0420 144,342 -0.00(-2.33%)
Sep 30, 2020 0.0480 0.0480 0.0400 0.0430 210,659 -0.00(-6.32%)
Sep 29, 2020 0.0450 0.0470 0.0421 0.0459 219,242 +0.00(+4.32%)
Sep 28, 2020 0.0461 0.0490 0.0380 0.0440 127,871 +0.00(+8.64%)
Sep 25, 2020 0.0460 0.0460 0.0400 0.0405 111,400 -0.00(-5.81%)
Sep 24, 2020 0.0450 0.0450 0.0400 0.0430 95,910 +0.00(+10.26%)
Sep 23, 2020 0.0419 0.0440 0.0366 0.0390 138,347 +0.00(+4.28%)
Sep 22, 2020 0.0421 0.0421 0.0374 0.0374 19,600 +0.00(+6.86%)
Sep 21, 2020 0.0350 0.0400 0.0350 0.0350 64,050 -0.00(-12.50%)
Sep 18, 2020 0.0444 0.0444 0.0363 0.0400 87,900 -0.00(-3.61%)
Sep 17, 2020 0.0301 0.0430 0.0300 0.0415 261,584 +0.00(+2.47%)
Sep 16, 2020 0.0380 0.0437 0.0330 0.0405 128,438 -0.00(-1.22%)
Sep 15, 2020 0.0400 0.0410 0.0330 0.0410 38,075 -0.00(-2.38%)
Sep 14, 2020 0.0331 0.0420 0.0331 0.0420 14,433 +0.00(+5.00%)
Sep 11, 2020 0.0400 0.0400 0.0400 0.0400 8,400 +0.00(+5.54%)
Sep 10, 2020 0.0400 0.0410 0.0350 0.0379 130,850 -0.00(-6.65%)
Sep 09, 2020 0.0412 0.0412 0.0406 0.0406 25,250 +0.00(+0.50%)
Sep 08, 2020 0.0400 0.0405 0.0382 0.0404 49,089 +0.00(+10.38%)
Sep 04, 2020 0.0400 0.0400 0.0366 0.0366 21,400 -0.01(-13.27%)
Sep 03, 2020 0.0470 0.0470 0.0400 0.0422 10,273 -0.00(-10.40%)
Sep 02, 2020 0.0480 0.0480 0.0400 0.0471 87,840 -0.00(-2.69%)
Sep 01, 2020 0.0480 0.0500 0.0457 0.0484 118,791 -0.00(-0.41%)
Aug 31, 2020 0.0500 0.0500 0.0391 0.0486 94,241 +0.01(+21.50%)
Aug 28, 2020 0.0369 0.0498 0.0368 0.0400 109,900 -0.01(-16.49%)
Aug 27, 2020 0.0440 0.0519 0.0419 0.0479 34,074 +0.00(+9.36%)
Aug 26, 2020 0.0439 0.0468 0.0438 0.0438 14,515 +0.00(+0.69%)
Aug 25, 2020 0.0450 0.0494 0.0400 0.0435 7,350 +0.00(+8.75%)
Aug 24, 2020 0.0368 0.0500 0.0368 0.0400 124,300 -0.00(-6.98%)
Aug 21, 2020 0.0467 0.0467 0.0400 0.0430 27,900 -0.00(-1.15%)
Aug 20, 2020 0.0480 0.0480 0.0435 0.0435 29,514 -0.00(-0.23%)
Aug 19, 2020 0.0350 0.0450 0.0350 0.0436 37,900 +0.00(+9.00%)
Aug 18, 2020 0.0467 0.0467 0.0400 0.0400 11,796 -0.00(-5.88%)
Aug 17, 2020 0.0400 0.0450 0.0400 0.0425 66,000 +0.00(+0.00%)
Aug 14, 2020 0.0366 0.0450 0.0366 0.0425 62,300 -0.00(-1.16%)
Aug 13, 2020 0.0464 0.0464 0.0350 0.0430 71,180 +0.01(+14.67%)
Aug 12, 2020 0.0450 0.0450 0.0350 0.0375 56,209 -0.00(-6.25%)
Aug 11, 2020 0.0450 0.0450 0.0350 0.0400 18,222 +0.00(+0.00%)
Aug 10, 2020 0.0424 0.0424 0.0350 0.0400 85,400 +0.00(+0.25%)
Aug 07, 2020 0.0400 0.0400 0.0394 0.0399 52,400 +0.00(+2.84%)
Aug 06, 2020 0.0326 0.0400 0.0326 0.0388 29,600 -0.00(-3.00%)
Aug 05, 2020 0.0430 0.0450 0.0400 0.0400 48,750 -0.00(-5.66%)
Aug 04, 2020 0.0450 0.0450 0.0400 0.0424 28,316 +0.00(+0.95%)
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.