Advertisement
U.S. Markets closed

Graphite One Inc. (GPHOF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
0.6635+0.0235 (+3.67%)
At close: 10:52AM EDT
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20240.66350.66350.66350.66350.66353,000
Oct 24, 20240.66000.66500.64000.64000.64004,500
Oct 23, 20240.65000.66600.64000.65100.651014,300
Oct 22, 20240.65000.65000.62000.64000.640017,800
Oct 21, 20240.71300.71300.62800.64000.640050,400
Oct 18, 20240.62000.66500.58700.64100.6410159,400
Oct 17, 20240.62000.62000.59000.61100.611026,400
Oct 16, 20240.59000.59800.58300.59100.591028,600
Oct 15, 20240.61400.61400.60400.60400.60402,900
Oct 14, 20240.62000.62000.57900.61400.614018,100
Oct 11, 20240.62000.62000.60000.60600.606021,600
Oct 10, 20240.62000.62000.60100.60100.601026,700
Oct 09, 20240.57500.62000.57500.61300.613048,300
Oct 08, 20240.53000.57400.53000.57400.574057,400
Oct 07, 20240.53800.57300.53800.57000.570020,100
Oct 04, 20240.55000.56000.54200.54200.542011,700
Oct 03, 20240.54200.60000.53400.54200.542015,500
Oct 02, 20240.56100.56100.54000.54500.54507,500
Oct 01, 20240.55600.56000.52000.56000.560011,800
Sep 30, 20240.56200.57500.53900.54500.545086,400
Sep 27, 20240.56200.57200.56200.56400.56407,900
Sep 26, 20240.55500.57000.50300.56700.567021,000
Sep 25, 20240.59900.59900.53100.55900.559028,400
Sep 24, 20240.57000.57000.53800.54900.549022,500
Sep 23, 20240.56400.58700.54100.57000.570021,700
Sep 20, 20240.55400.57300.54700.56200.562016,500
Sep 19, 20240.50000.56900.50000.55400.554032,000
Sep 18, 20240.56300.57300.56000.56900.56903,700
Sep 17, 20240.55000.58000.55000.56000.560027,200
Sep 16, 20240.55600.56300.55000.55100.551033,600
Sep 13, 20240.58300.59000.55000.55300.553027,900
Sep 12, 20240.57900.58400.55400.58200.58202,200
Sep 11, 20240.57000.58400.55500.57700.577019,800
Sep 10, 20240.58700.58900.56700.56700.56704,900
Sep 09, 20240.55000.59000.55000.58200.58207,500
Sep 06, 20240.58500.58500.57000.58000.580015,900
Sep 05, 20240.57500.59500.57500.59300.59305,300
Sep 04, 20240.57000.57400.56000.56700.56709,900
Sep 03, 20240.50000.58000.50000.55000.550034,700
Aug 30, 20240.59600.59600.54300.56000.560062,300
Aug 29, 20240.60000.60000.56100.56100.561072,300
Aug 28, 20240.60000.60000.58000.59200.592026,300
Aug 27, 20240.55300.60000.55300.59000.590030,100
Aug 26, 20240.54400.59000.54400.59000.590062,500
Aug 23, 20240.60000.60000.57300.57700.577027,300
Aug 22, 20240.60000.60000.57900.59000.590013,200
Aug 21, 20240.57000.60000.56600.60000.600038,300
Aug 20, 20240.60000.60000.57000.57500.57504,200
Aug 19, 20240.60000.60000.56000.56500.565039,700
Aug 16, 20240.50000.59000.50000.57600.576022,100
Aug 15, 20240.55000.59000.54300.58000.580026,000
Aug 14, 20240.62000.62000.55000.55000.550062,600
Aug 13, 20240.56600.62000.56600.58000.580016,300
Aug 12, 20240.60000.60000.56300.57700.577025,200
Aug 09, 20240.59000.60000.56000.57000.570034,400
Aug 08, 20240.62000.62000.58200.59700.597019,100
Aug 07, 20240.60000.62100.59000.60100.601011,300
Aug 06, 20240.67000.67000.58000.59000.590058,800
Aug 05, 20240.69000.72000.65000.70200.702069,400
Aug 02, 20240.64100.72100.63700.69700.697059,500
Aug 01, 20240.75400.75400.66100.70600.706070,800
Jul 31, 20240.68500.73700.66000.70300.7030110,400
Jul 30, 20240.69600.69600.67000.69000.690023,900
Jul 29, 20240.68200.85900.66400.66500.665071,700
Jul 26, 20240.69000.70300.63000.70300.7030189,800
Jul 25, 20240.49100.69000.49100.67900.6790137,000
Jul 24, 20240.47700.52500.47700.51900.519038,200
Jul 23, 20240.50500.50500.49500.50500.505023,200
Jul 22, 20240.54100.54900.49500.49500.495035,000
Jul 19, 20240.52200.54100.52200.54100.5410128,200
Jul 18, 20240.51400.52800.50000.52800.528036,500
Jul 17, 20240.50400.52000.50000.52000.520045,000
Jul 16, 20240.49500.50900.49000.49100.491028,900
Jul 15, 20240.49400.51000.49100.49500.495040,200
Jul 12, 20240.51000.51000.50000.50000.500013,500
Jul 11, 20240.49400.51000.49100.49100.491031,600
Jul 10, 20240.51400.51400.47900.49500.495017,500
Jul 09, 20240.48100.50600.47000.49200.492023,200
Jul 08, 20240.49000.49500.48000.49500.49509,000
Jul 05, 20240.53000.53000.49000.49000.490016,600
Jul 03, 20240.43700.49000.43500.47000.470022,600
Jul 02, 20240.47400.49600.46400.49300.493011,500
Jul 01, 20240.45600.51400.45600.51200.512020,400
Jun 28, 20240.45800.50700.45800.49200.492019,000
Jun 27, 20240.52000.52000.47600.49200.49208,000
Jun 26, 20240.54000.54000.49300.49900.499036,900
Jun 25, 20240.53800.53800.50100.52200.522019,700
Jun 24, 20240.50300.52000.47000.52000.520028,900
Jun 21, 20240.45200.49800.45200.47000.470046,000
Jun 20, 20240.50200.52800.47700.51000.510038,900
Jun 18, 20240.51000.52800.50000.51600.516012,700
Jun 17, 20240.54800.54800.51000.51600.516020,100
Jun 14, 20240.50500.52600.50500.52300.523029,800
Jun 13, 20240.53000.53300.51300.52100.521014,400
Jun 12, 20240.52300.54500.50000.53000.530029,500
Jun 11, 20240.56000.56000.51800.53600.536035,100
Jun 10, 20240.56000.56000.54100.54100.541046,000
Jun 07, 20240.55000.56000.54200.56000.560025,900
Jun 06, 20240.55000.57600.55000.55000.550015,900
Jun 05, 20240.55700.61900.55700.56300.563019,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...