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

Graphite One Resources Inc (TSV: GPH )

0.8600 +0.0100 (+1.18%)
Streaming Delayed Price Updated: 9:30 AM 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 28, 2024 0.8500 0.8500 0.8000 0.8500 16,498 +0.02(+2.41%)
Nov 27, 2024 0.7700 0.9100 0.7700 0.8300 39,565 +0.06(+7.79%)
Nov 26, 2024 0.7700 0.7700 0.7700 0.7700 4,500 -0.01(-1.28%)
Nov 25, 2024 0.7500 0.7800 0.7300 0.7800 59,875 +0.04(+5.41%)
Nov 22, 2024 0.7300 0.7400 0.7300 0.7400 7,050 +0.01(+1.37%)
Nov 21, 2024 0.7400 0.7400 0.7300 0.7300 18,290 -0.01(-1.35%)
Nov 20, 2024 0.7500 0.7500 0.7400 0.7400 14,265 -0.01(-1.33%)
Nov 19, 2024 0.7600 0.7600 0.7500 0.7500 39,566 +0.00(+0.00%)
Nov 18, 2024 0.7700 0.7700 0.7200 0.7500 76,129 +0.01(+1.35%)
Nov 15, 2024 0.7800 0.8000 0.7400 0.7400 36,000 -0.01(-1.33%)
Nov 14, 2024 0.7400 0.7900 0.7400 0.7500 30,399 +0.02(+2.74%)
Nov 13, 2024 0.7400 0.7400 0.7000 0.7300 98,700 +0.00(+0.00%)
Nov 12, 2024 0.7700 0.7700 0.6700 0.7300 82,376 -0.04(-5.19%)
Nov 11, 2024 0.7800 0.7900 0.7700 0.7700 62,107 -0.01(-1.28%)
Nov 08, 2024 0.8000 0.8000 0.7800 0.7800 10,268 -0.02(-2.50%)
Nov 07, 2024 0.8300 0.8300 0.8000 0.8000 33,200 +0.01(+1.27%)
Nov 06, 2024 0.8400 0.8400 0.7800 0.7900 84,605 -0.03(-3.66%)
Nov 05, 2024 0.8300 0.8300 0.8200 0.8200 12,500 -0.01(-1.20%)
Nov 04, 2024 0.8300 0.8400 0.8300 0.8300 7,680 +0.01(+1.22%)
Nov 01, 2024 0.8400 0.8400 0.8000 0.8200 39,906 -0.02(-2.38%)
Oct 31, 2024 0.8200 0.8400 0.8200 0.8400 13,320 +0.02(+2.44%)
Oct 30, 2024 0.8500 0.8500 0.8200 0.8200 121,500 -0.03(-3.53%)
Oct 29, 2024 0.8700 0.8700 0.8400 0.8500 32,555 -0.01(-1.16%)
Oct 28, 2024 0.8700 0.8700 0.8500 0.8600 32,570 -0.01(-1.15%)
Oct 25, 2024 0.8800 0.8800 0.8700 0.8700 28,630 -0.02(-2.25%)
Oct 24, 2024 0.8900 0.8900 0.8900 0.8900 26,244 +0.00(+0.00%)
Oct 23, 2024 0.9100 0.9200 0.8900 0.8900 39,921 +0.01(+1.14%)
Oct 22, 2024 0.8800 0.8800 0.8500 0.8800 13,500 +0.00(+0.00%)
Oct 21, 2024 0.9000 0.9000 0.8700 0.8800 73,849 +0.00(+0.00%)
Oct 18, 2024 0.8700 0.9000 0.8400 0.8800 69,157 +0.05(+6.02%)
Oct 17, 2024 0.8200 0.8300 0.8200 0.8300 18,949 +0.01(+1.22%)
Oct 16, 2024 0.8200 0.8300 0.8100 0.8200 45,525 +0.00(+0.00%)
Oct 15, 2024 0.8500 0.8500 0.8200 0.8200 17,710 -0.03(-3.53%)
Oct 11, 2024 0.8500 0 +0.03(+3.66%)
Oct 10, 2024 0.8600 0.8700 0.8200 0.8200 24,427 -0.03(-3.53%)
Oct 09, 2024 0.7900 0.8500 0.7900 0.8500 55,781 +0.07(+8.97%)
Oct 08, 2024 0.7600 0.7800 0.7600 0.7800 13,939 +0.01(+1.30%)
Oct 07, 2024 0.7500 0.7700 0.7500 0.7700 13,501 +0.03(+4.05%)
Oct 04, 2024 0.7500 0.7500 0.7400 0.7400 1,500 +0.00(+0.00%)
Oct 03, 2024 0.7400 0.7400 0.7300 0.7400 11,525 +0.01(+1.37%)
Oct 02, 2024 0.7500 0.7500 0.7200 0.7300 10,500 -0.02(-2.67%)
Oct 01, 2024 0.7600 0.7600 0.7400 0.7500 13,030 +0.00(+0.00%)
Sep 30, 2024 0.7600 0.7600 0.7300 0.7500 40,900 -0.01(-1.32%)
Sep 27, 2024 0.7500 0.7700 0.7400 0.7600 74,000 -0.02(-2.56%)
Sep 26, 2024 0.7600 0.7800 0.7300 0.7800 48,500 +0.04(+5.41%)
Sep 25, 2024 0.7300 0.7500 0.7200 0.7400 22,000 -0.01(-1.33%)
Sep 24, 2024 0.7300 0.7500 0.7300 0.7500 38,627 -0.02(-2.60%)
Sep 23, 2024 0.7600 0.7700 0.7300 0.7700 41,405 +0.01(+1.32%)
Sep 20, 2024 0.7500 0.7600 0.7500 0.7600 7,500 -0.01(-1.30%)
Sep 19, 2024 0.7600 0.7700 0.7600 0.7700 3,130 +0.01(+1.32%)
Sep 18, 2024 0.7600 0.7700 0.7600 0.7600 6,983 +0.01(+1.33%)
Sep 17, 2024 0.7700 0.7900 0.7400 0.7500 39,427 +0.00(+0.00%)
Sep 16, 2024 0.7500 0.7900 0.7500 0.7500 53,370 -0.01(-1.32%)
Sep 13, 2024 0.7700 0.7700 0.7500 0.7600 17,500 -0.02(-2.56%)
Sep 12, 2024 0.7600 0.7900 0.7600 0.7800 7,100 +0.03(+4.00%)
Sep 11, 2024 0.7700 0.7700 0.7500 0.7500 11,230 -0.02(-2.60%)
Sep 10, 2024 0.7800 0.7800 0.7600 0.7700 27,000 -0.02(-2.53%)
Sep 09, 2024 0.7900 0.7900 0.7800 0.7900 6,210 +0.01(+1.28%)
Sep 06, 2024 0.7800 0.7800 0.7800 0.7800 2,500 -0.01(-1.27%)
Sep 05, 2024 0.7800 0.7900 0.7800 0.7900 1,512 +0.01(+1.28%)
Sep 04, 2024 0.7600 0.7800 0.7600 0.7800 8,600 +0.03(+4.00%)
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.