Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphite One Resources Inc (TSV: GPH )

0.8100 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EDT, Aug 8, 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 (%)
Aug 08, 2024 0.8400 0.8400 0.8100 0.8100 8,000 -0.04(-4.71%)
Aug 07, 2024 0.8500 0.8500 0.8100 0.8500 45,886 +0.01(+1.19%)
Aug 06, 2024 0.8500 0.8500 0.8000 0.8400 118,088 -0.07(-7.69%)
Aug 02, 2024 0.9100 0 -0.07(-7.14%)
Aug 01, 2024 1.010 1.020 0.9200 0.9800 128,159 -0.02(-2.00%)
Jul 31, 2024 0.9400 1.010 0.9000 1.000 154,536 +0.07(+7.53%)
Jul 30, 2024 0.9300 0.9400 0.9200 0.9300 15,895 +0.00(+0.00%)
Jul 29, 2024 0.9400 0.9800 0.9200 0.9300 218,375 -0.02(-2.11%)
Jul 26, 2024 0.9100 0.9800 0.8600 0.9500 292,526 +0.00(+0.00%)
Jul 25, 2024 0.7200 0.9500 0.7000 0.9500 292,924 +0.24(+33.80%)
Jul 24, 2024 0.7000 0.7100 0.7000 0.7100 6,001 +0.01(+1.43%)
Jul 23, 2024 0.6900 0.7000 0.6900 0.7000 52,657 +0.01(+1.45%)
Jul 22, 2024 0.7300 0.7300 0.6900 0.6900 44,115 -0.05(-6.76%)
Jul 19, 2024 0.7300 0.7400 0.7200 0.7400 19,700 +0.03(+4.23%)
Jul 18, 2024 0.7000 0.7300 0.6900 0.7100 53,943 +0.01(+1.43%)
Jul 17, 2024 0.6900 0.7000 0.6900 0.7000 25,170 +0.02(+2.94%)
Jul 16, 2024 0.6700 0.6900 0.6700 0.6800 23,521 +0.01(+1.49%)
Jul 15, 2024 0.6800 0.6800 0.6700 0.6700 8,396 -0.01(-1.47%)
Jul 12, 2024 0.6800 0.6900 0.6800 0.6800 45,186 +0.01(+1.49%)
Jul 11, 2024 0.6800 0.6900 0.6600 0.6700 11,033 +0.00(+0.00%)
Jul 10, 2024 0.6600 0.6800 0.6600 0.6700 17,250 +0.01(+1.52%)
Jul 09, 2024 0.6800 0.6800 0.6500 0.6600 24,100 -0.01(-1.49%)
Jul 08, 2024 0.6800 0.6800 0.6500 0.6700 28,172 -0.01(-1.47%)
Jul 05, 2024 0.6800 0.6800 0.6600 0.6800 26,498 +0.00(+0.00%)
Jul 04, 2024 0.6600 0.6800 0.6600 0.6800 5,000 +0.01(+1.49%)
Jul 03, 2024 0.6300 0.6800 0.5500 0.6700 158,601 +0.02(+3.08%)
Jul 02, 2024 0.6600 0.6900 0.6300 0.6500 37,215 -0.03(-4.41%)
Jun 28, 2024 0.6800 0 +0.00(+0.00%)
Jun 27, 2024 0.6800 0.6900 0.6600 0.6800 50,646 +0.00(+0.00%)
Jun 26, 2024 0.7100 0.7200 0.6700 0.6800 36,199 -0.02(-2.86%)
Jun 25, 2024 0.7100 0.7100 0.6800 0.7000 20,210 -0.01(-1.41%)
Jun 24, 2024 0.6600 0.7200 0.6400 0.7100 68,205 +0.06(+9.23%)
Jun 21, 2024 0.6600 0.6600 0.6400 0.6500 37,820 -0.02(-2.99%)
Jun 20, 2024 0.7100 0.7100 0.6600 0.6700 39,410 -0.03(-4.29%)
Jun 19, 2024 0.7100 0.7100 0.6500 0.7000 68,529 -0.01(-1.41%)
Jun 18, 2024 0.6900 0.7100 0.6900 0.7100 21,527 +0.01(+1.43%)
Jun 17, 2024 0.7100 0.7300 0.6900 0.7000 32,025 +0.00(+0.00%)
Jun 14, 2024 0.7100 0.7100 0.7000 0.7000 12,000 -0.02(-2.78%)
Jun 13, 2024 0.7300 0.7300 0.7000 0.7200 11,945 +0.00(+0.00%)
Jun 12, 2024 0.7400 0.7400 0.7100 0.7200 37,510 -0.01(-1.37%)
Jun 11, 2024 0.7500 0.7500 0.7100 0.7300 62,193 -0.02(-2.67%)
Jun 10, 2024 0.7700 0.7700 0.7400 0.7500 18,530 -0.01(-1.32%)
Jun 07, 2024 0.7600 0.7600 0.7500 0.7600 24,400 +0.01(+1.33%)
Jun 06, 2024 0.7800 0.7800 0.7500 0.7500 11,000 -0.03(-3.85%)
Jun 05, 2024 0.8100 0.8100 0.7800 0.7800 27,817 -0.02(-2.50%)
Jun 04, 2024 0.8300 0.8300 0.8000 0.8000 5,500 -0.04(-4.76%)
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.