OTC Markets OTCQX - Delayed Quote USD

Graphite One Inc. (GPHOF)

Compare
0.6635 +0.0235 (+3.67%)
At close: 10:52 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 0.6635 0.6635 0.6635 0.6635 0.6635 3,000
Oct 24, 2024 0.6600 0.6650 0.6400 0.6400 0.6400 4,500
Oct 23, 2024 0.6500 0.6660 0.6400 0.6510 0.6510 14,300
Oct 22, 2024 0.6500 0.6500 0.6200 0.6400 0.6400 17,800
Oct 21, 2024 0.7130 0.7130 0.6280 0.6400 0.6400 50,400
Oct 18, 2024 0.6200 0.6650 0.5870 0.6410 0.6410 159,400
Oct 17, 2024 0.6200 0.6200 0.5900 0.6110 0.6110 26,400
Oct 16, 2024 0.5900 0.5980 0.5830 0.5910 0.5910 28,600
Oct 15, 2024 0.6140 0.6140 0.6040 0.6040 0.6040 2,900
Oct 14, 2024 0.6200 0.6200 0.5790 0.6140 0.6140 18,100
Oct 11, 2024 0.6200 0.6200 0.6000 0.6060 0.6060 21,600
Oct 10, 2024 0.6200 0.6200 0.6010 0.6010 0.6010 26,700
Oct 9, 2024 0.5750 0.6200 0.5750 0.6130 0.6130 48,300
Oct 8, 2024 0.5300 0.5740 0.5300 0.5740 0.5740 57,400
Oct 7, 2024 0.5380 0.5730 0.5380 0.5700 0.5700 20,100
Oct 4, 2024 0.5500 0.5600 0.5420 0.5420 0.5420 11,700
Oct 3, 2024 0.5420 0.6000 0.5340 0.5420 0.5420 15,500
Oct 2, 2024 0.5610 0.5610 0.5400 0.5450 0.5450 7,500
Oct 1, 2024 0.5560 0.5600 0.5200 0.5600 0.5600 11,800
Sep 30, 2024 0.5620 0.5750 0.5390 0.5450 0.5450 86,400
Sep 27, 2024 0.5620 0.5720 0.5620 0.5640 0.5640 7,900
Sep 26, 2024 0.5550 0.5700 0.5030 0.5670 0.5670 21,000
Sep 25, 2024 0.5990 0.5990 0.5310 0.5590 0.5590 28,400
Sep 24, 2024 0.5700 0.5700 0.5380 0.5490 0.5490 22,500
Sep 23, 2024 0.5640 0.5870 0.5410 0.5700 0.5700 21,700
Sep 20, 2024 0.5540 0.5730 0.5470 0.5620 0.5620 16,500
Sep 19, 2024 0.5000 0.5690 0.5000 0.5540 0.5540 32,000
Sep 18, 2024 0.5630 0.5730 0.5600 0.5690 0.5690 3,700
Sep 17, 2024 0.5500 0.5800 0.5500 0.5600 0.5600 27,200
Sep 16, 2024 0.5560 0.5630 0.5500 0.5510 0.5510 33,600
Sep 13, 2024 0.5830 0.5900 0.5500 0.5530 0.5530 27,900
Sep 12, 2024 0.5790 0.5840 0.5540 0.5820 0.5820 2,200
Sep 11, 2024 0.5700 0.5840 0.5550 0.5770 0.5770 19,800
Sep 10, 2024 0.5870 0.5890 0.5670 0.5670 0.5670 4,900
Sep 9, 2024 0.5500 0.5900 0.5500 0.5820 0.5820 7,500
Sep 6, 2024 0.5850 0.5850 0.5700 0.5800 0.5800 15,900
Sep 5, 2024 0.5750 0.5950 0.5750 0.5930 0.5930 5,300
Sep 4, 2024 0.5700 0.5740 0.5600 0.5670 0.5670 9,900
Sep 3, 2024 0.5000 0.5800 0.5000 0.5500 0.5500 34,700
Aug 30, 2024 0.5960 0.5960 0.5430 0.5600 0.5600 62,300
Aug 29, 2024 0.6000 0.6000 0.5610 0.5610 0.5610 72,300
Aug 28, 2024 0.6000 0.6000 0.5800 0.5920 0.5920 26,300
Aug 27, 2024 0.5530 0.6000 0.5530 0.5900 0.5900 30,100
Aug 26, 2024 0.5440 0.5900 0.5440 0.5900 0.5900 62,500
Aug 23, 2024 0.6000 0.6000 0.5730 0.5770 0.5770 27,300
Aug 22, 2024 0.6000 0.6000 0.5790 0.5900 0.5900 13,200
Aug 21, 2024 0.5700 0.6000 0.5660 0.6000 0.6000 38,300
Aug 20, 2024 0.6000 0.6000 0.5700 0.5750 0.5750 4,200
Aug 19, 2024 0.6000 0.6000 0.5600 0.5650 0.5650 39,700
Aug 16, 2024 0.5000 0.5900 0.5000 0.5760 0.5760 22,100
Aug 15, 2024 0.5500 0.5900 0.5430 0.5800 0.5800 26,000
Aug 14, 2024 0.6200 0.6200 0.5500 0.5500 0.5500 62,600
Aug 13, 2024 0.5660 0.6200 0.5660 0.5800 0.5800 16,300
Aug 12, 2024 0.6000 0.6000 0.5630 0.5770 0.5770 25,200
Aug 9, 2024 0.5900 0.6000 0.5600 0.5700 0.5700 34,400
Aug 8, 2024 0.6200 0.6200 0.5820 0.5970 0.5970 19,100
Aug 7, 2024 0.6000 0.6210 0.5900 0.6010 0.6010 11,300
Aug 6, 2024 0.6700 0.6700 0.5800 0.5900 0.5900 58,800
Aug 5, 2024 0.6900 0.7200 0.6500 0.7020 0.7020 69,400
Aug 2, 2024 0.6410 0.7210 0.6370 0.6970 0.6970 59,500
Aug 1, 2024 0.7540 0.7540 0.6610 0.7060 0.7060 70,800
Jul 31, 2024 0.6850 0.7370 0.6600 0.7030 0.7030 110,400
Jul 30, 2024 0.6960 0.6960 0.6700 0.6900 0.6900 23,900
Jul 29, 2024 0.6820 0.8590 0.6640 0.6650 0.6650 71,700
Jul 26, 2024 0.6900 0.7030 0.6300 0.7030 0.7030 189,800
Jul 25, 2024 0.4910 0.6900 0.4910 0.6790 0.6790 137,000
Jul 24, 2024 0.4770 0.5250 0.4770 0.5190 0.5190 38,200
Jul 23, 2024 0.5050 0.5050 0.4950 0.5050 0.5050 23,200
Jul 22, 2024 0.5410 0.5490 0.4950 0.4950 0.4950 35,000
Jul 19, 2024 0.5220 0.5410 0.5220 0.5410 0.5410 128,200
Jul 18, 2024 0.5140 0.5280 0.5000 0.5280 0.5280 36,500
Jul 17, 2024 0.5040 0.5200 0.5000 0.5200 0.5200 45,000
Jul 16, 2024 0.4950 0.5090 0.4900 0.4910 0.4910 28,900
Jul 15, 2024 0.4940 0.5100 0.4910 0.4950 0.4950 40,200
Jul 12, 2024 0.5100 0.5100 0.5000 0.5000 0.5000 13,500
Jul 11, 2024 0.4940 0.5100 0.4910 0.4910 0.4910 31,600
Jul 10, 2024 0.5140 0.5140 0.4790 0.4950 0.4950 17,500
Jul 9, 2024 0.4810 0.5060 0.4700 0.4920 0.4920 23,200
Jul 8, 2024 0.4900 0.4950 0.4800 0.4950 0.4950 9,000
Jul 5, 2024 0.5300 0.5300 0.4900 0.4900 0.4900 16,600
Jul 3, 2024 0.4370 0.4900 0.4350 0.4700 0.4700 22,600
Jul 2, 2024 0.4740 0.4960 0.4640 0.4930 0.4930 11,500
Jul 1, 2024 0.4560 0.5140 0.4560 0.5120 0.5120 20,400
Jun 28, 2024 0.4580 0.5070 0.4580 0.4920 0.4920 19,000
Jun 27, 2024 0.5200 0.5200 0.4760 0.4920 0.4920 8,000
Jun 26, 2024 0.5400 0.5400 0.4930 0.4990 0.4990 36,900
Jun 25, 2024 0.5380 0.5380 0.5010 0.5220 0.5220 19,700
Jun 24, 2024 0.5030 0.5200 0.4700 0.5200 0.5200 28,900
Jun 21, 2024 0.4520 0.4980 0.4520 0.4700 0.4700 46,000
Jun 20, 2024 0.5020 0.5280 0.4770 0.5100 0.5100 38,900
Jun 18, 2024 0.5100 0.5280 0.5000 0.5160 0.5160 12,700
Jun 17, 2024 0.5480 0.5480 0.5100 0.5160 0.5160 20,100
Jun 14, 2024 0.5050 0.5260 0.5050 0.5230 0.5230 29,800
Jun 13, 2024 0.5300 0.5330 0.5130 0.5210 0.5210 14,400
Jun 12, 2024 0.5230 0.5450 0.5000 0.5300 0.5300 29,500
Jun 11, 2024 0.5600 0.5600 0.5180 0.5360 0.5360 35,100
Jun 10, 2024 0.5600 0.5600 0.5410 0.5410 0.5410 46,000
Jun 7, 2024 0.5500 0.5600 0.5420 0.5600 0.5600 25,900
Jun 6, 2024 0.5500 0.5760 0.5500 0.5500 0.5500 15,900
Jun 5, 2024 0.5570 0.6190 0.5570 0.5630 0.5630 19,800
Jun 4, 2024 0.5830 0.6070 0.5700 0.5900 0.5900 9,800
Jun 3, 2024 0.6500 0.6500 0.5700 0.6130 0.6130 21,800
May 31, 2024 0.6560 0.6580 0.5760 0.6290 0.6290 4,100
May 30, 2024 0.6000 0.6210 0.6000 0.6190 0.6190 22,200
May 29, 2024 0.6160 0.6480 0.6000 0.6200 0.6200 36,800
May 28, 2024 0.6100 0.6540 0.6010 0.6250 0.6250 36,500
May 24, 2024 0.6700 0.6700 0.5970 0.6100 0.6100 60,700
May 23, 2024 0.6900 0.6900 0.6520 0.6520 0.6520 36,400
May 22, 2024 0.6900 0.6900 0.6650 0.6830 0.6830 10,100
May 21, 2024 0.6360 0.6900 0.6360 0.6900 0.6900 35,300
May 20, 2024 0.6830 0.6850 0.6150 0.6300 0.6300 80,600
May 17, 2024 0.6370 0.6680 0.6200 0.6660 0.6660 41,300
May 16, 2024 0.6070 0.6260 0.5830 0.6210 0.6210 105,000
May 15, 2024 0.5460 0.6070 0.5390 0.5900 0.5900 101,800
May 14, 2024 0.5080 0.5460 0.5070 0.5460 0.5460 38,700
May 13, 2024 0.4980 0.5280 0.4980 0.5150 0.5150 20,000
May 10, 2024 0.5140 0.5310 0.5050 0.5070 0.5070 34,600
May 9, 2024 0.5420 0.5420 0.5050 0.5270 0.5270 10,200
May 8, 2024 0.5120 0.5180 0.5050 0.5050 0.5050 10,300
May 7, 2024 0.4850 0.5220 0.4850 0.5220 0.5220 47,200
May 6, 2024 0.4840 0.5280 0.4840 0.5070 0.5070 41,300
May 3, 2024 0.5130 0.5300 0.5000 0.5290 0.5290 14,100
May 2, 2024 0.5040 0.5230 0.5000 0.5150 0.5150 23,300
May 1, 2024 0.5240 0.5240 0.4610 0.5010 0.5010 47,000
Apr 30, 2024 0.5300 0.5330 0.4970 0.5010 0.5010 109,000
Apr 29, 2024 0.5720 0.5720 0.5350 0.5350 0.5350 44,700
Apr 26, 2024 0.5590 0.5760 0.5430 0.5550 0.5550 11,700
Apr 25, 2024 0.5490 0.5770 0.5490 0.5760 0.5760 3,600
Apr 24, 2024 0.5060 0.5740 0.5000 0.5700 0.5700 84,000
Apr 23, 2024 0.5730 0.5730 0.5100 0.5400 0.5400 204,300
Apr 22, 2024 0.5350 0.5710 0.5230 0.5610 0.5610 39,500
Apr 19, 2024 0.5940 0.5940 0.5310 0.5550 0.5550 22,900
Apr 18, 2024 0.5780 0.5780 0.5330 0.5500 0.5500 125,500
Apr 17, 2024 0.5790 0.5850 0.5610 0.5610 0.5610 52,800
Apr 16, 2024 0.5800 0.5840 0.5690 0.5690 0.5690 9,600
Apr 15, 2024 0.5700 0.5840 0.5690 0.5800 0.5800 5,600
Apr 12, 2024 0.5930 0.5930 0.5670 0.5850 0.5850 39,900
Apr 11, 2024 0.6130 0.6130 0.5800 0.5900 0.5900 30,800
Apr 10, 2024 0.6040 0.6200 0.5840 0.6130 0.6130 17,100
Apr 9, 2024 0.5620 0.6170 0.5620 0.6170 0.6170 47,800
Apr 8, 2024 0.6000 0.6150 0.5850 0.6130 0.6130 86,900
Apr 5, 2024 0.6000 0.6170 0.6000 0.6000 0.6000 52,800
Apr 4, 2024 0.6030 0.6200 0.6000 0.6180 0.6180 22,200
Apr 3, 2024 0.6070 0.6140 0.5920 0.6140 0.6140 22,500
Apr 2, 2024 0.6200 0.6270 0.6000 0.6000 0.6000 8,900
Apr 1, 2024 0.6180 0.6300 0.5860 0.6110 0.6110 24,500
Mar 28, 2024 0.6500 0.6500 0.6110 0.6150 0.6150 11,800
Mar 27, 2024 0.6100 0.6300 0.5900 0.6300 0.6300 26,100
Mar 26, 2024 0.6390 0.6600 0.5850 0.6280 0.6280 48,600
Mar 25, 2024 0.6100 0.6830 0.6100 0.6200 0.6200 29,100
Mar 22, 2024 0.6900 0.6900 0.6500 0.6500 0.6500 42,600
Mar 21, 2024 0.6750 0.6820 0.6750 0.6800 0.6800 21,500
Mar 20, 2024 0.6830 0.6900 0.6620 0.6620 0.6620 30,700
Mar 19, 2024 0.6820 0.6860 0.6710 0.6830 0.6830 28,200
Mar 18, 2024 0.6730 0.6900 0.6700 0.6900 0.6900 35,100
Mar 15, 2024 0.6700 0.6850 0.6700 0.6800 0.6800 40,800
Mar 14, 2024 0.6670 0.6900 0.6630 0.6760 0.6760 18,700
Mar 13, 2024 0.7000 0.7000 0.6630 0.6820 0.6820 54,500
Mar 12, 2024 0.7040 0.7040 0.6280 0.7000 0.7000 47,700
Mar 11, 2024 0.5720 0.7040 0.5670 0.7040 0.7040 209,300
Mar 8, 2024 0.5880 0.6100 0.5750 0.6100 0.6100 61,700
Mar 7, 2024 0.5970 0.6010 0.5670 0.5850 0.5850 57,400
Mar 6, 2024 0.5800 0.6000 0.5800 0.5890 0.5890 35,600
Mar 5, 2024 0.6020 0.6020 0.5540 0.5800 0.5800 62,500
Mar 4, 2024 0.6190 0.6200 0.5760 0.5900 0.5900 80,900
Mar 1, 2024 0.6000 0.6400 0.5950 0.6190 0.6190 20,500
Feb 29, 2024 0.5950 0.6000 0.5800 0.5950 0.5950 22,200
Feb 28, 2024 0.6130 0.6130 0.5620 0.5900 0.5900 49,600
Feb 27, 2024 0.6240 0.6240 0.5960 0.5960 0.5960 60,200
Feb 26, 2024 0.6050 0.6350 0.6000 0.6300 0.6300 62,200
Feb 23, 2024 0.6500 0.6560 0.6350 0.6350 0.6350 46,900
Feb 22, 2024 0.6400 0.6560 0.6400 0.6400 0.6400 33,000
Feb 21, 2024 0.6550 0.6790 0.6310 0.6470 0.6470 16,800
Feb 20, 2024 0.6400 0.6440 0.6230 0.6250 0.6250 13,700
Feb 16, 2024 0.6400 0.6670 0.6210 0.6350 0.6350 126,800
Feb 15, 2024 0.6950 0.6950 0.6550 0.6700 0.6700 30,200
Feb 14, 2024 0.6970 0.7000 0.6600 0.6950 0.6950 88,600
Feb 13, 2024 0.6980 0.7180 0.6600 0.6920 0.6920 28,300
Feb 12, 2024 0.7080 0.7230 0.6300 0.7230 0.7230 67,200
Feb 9, 2024 0.7170 0.7380 0.6830 0.7380 0.7380 56,500
Feb 8, 2024 0.7500 0.7500 0.6640 0.6940 0.6940 80,600
Feb 7, 2024 0.7620 0.7660 0.6630 0.7500 0.7500 40,100
Feb 6, 2024 0.7100 0.7530 0.7100 0.7530 0.7530 16,300
Feb 5, 2024 0.7530 0.7800 0.7390 0.7450 0.7450 159,900
Feb 2, 2024 0.7570 0.7570 0.7460 0.7490 0.7490 24,300
Feb 1, 2024 0.7510 0.7720 0.7400 0.7440 0.7440 114,100
Jan 31, 2024 0.7540 0.8230 0.7280 0.7470 0.7470 37,600
Jan 30, 2024 0.7560 0.7760 0.7280 0.7600 0.7600 7,800
Jan 29, 2024 0.8000 0.8000 0.7290 0.7830 0.7830 121,400
Jan 26, 2024 0.7940 0.8000 0.7800 0.7900 0.7900 74,100
Jan 25, 2024 0.7930 0.8000 0.7700 0.7820 0.7820 34,500
Jan 24, 2024 0.7730 0.7920 0.7600 0.7820 0.7820 39,800
Jan 23, 2024 0.7820 0.7820 0.7570 0.7570 0.7570 94,600
Jan 22, 2024 0.7580 0.8000 0.7100 0.7680 0.7680 185,400
Jan 19, 2024 0.6500 0.7620 0.6500 0.7620 0.7620 68,100
Jan 18, 2024 0.5680 0.6770 0.5680 0.6600 0.6600 36,900
Jan 17, 2024 0.5740 0.5870 0.5600 0.5870 0.5870 47,400
Jan 16, 2024 0.5870 0.6000 0.5800 0.5800 0.5800 156,800
Jan 12, 2024 0.5800 0.6050 0.5760 0.5900 0.5900 72,900
Jan 11, 2024 0.6280 0.6300 0.5700 0.5800 0.5800 28,100
Jan 10, 2024 0.5870 0.6200 0.5680 0.6200 0.6200 57,400
Jan 9, 2024 0.5800 0.5910 0.5700 0.5800 0.5800 74,400
Jan 8, 2024 0.5940 0.6300 0.5800 0.5900 0.5900 115,700
Jan 5, 2024 0.5950 0.6000 0.5800 0.5840 0.5840 82,200
Jan 4, 2024 0.5870 0.5990 0.5800 0.5920 0.5920 54,000
Jan 3, 2024 0.6100 0.6100 0.5800 0.5900 0.5900 84,300
Jan 2, 2024 0.6070 0.6100 0.5900 0.5900 0.5900 72,900
Dec 29, 2023 0.6000 0.6150 0.5700 0.6070 0.6070 104,800
Dec 28, 2023 0.6480 0.6480 0.6000 0.6000 0.6000 64,700
Dec 27, 2023 0.6180 0.6460 0.6110 0.6270 0.6270 242,500
Dec 26, 2023 0.6400 0.6620 0.6000 0.6110 0.6110 51,900
Dec 22, 2023 0.6020 0.6400 0.6020 0.6400 0.6400 144,800
Dec 21, 2023 0.6100 0.6300 0.6000 0.6200 0.6200 50,700
Dec 20, 2023 0.5790 0.6150 0.5790 0.6100 0.6100 114,900
Dec 19, 2023 0.6400 0.6400 0.6050 0.6050 0.6050 37,300
Dec 18, 2023 0.6080 0.6500 0.6080 0.6350 0.6350 39,300
Dec 15, 2023 0.6090 0.6340 0.5700 0.6170 0.6170 207,000
Dec 14, 2023 0.6480 0.6520 0.5840 0.6200 0.6200 214,300
Dec 13, 2023 0.7000 0.7000 0.6390 0.6500 0.6500 43,800
Dec 12, 2023 0.6450 0.6730 0.6450 0.6730 0.6730 22,400
Dec 11, 2023 0.6660 0.6810 0.6400 0.6550 0.6550 55,600
Dec 8, 2023 0.6700 0.6930 0.6430 0.6700 0.6700 26,600
Dec 7, 2023 0.6670 0.6820 0.6460 0.6500 0.6500 51,800
Dec 6, 2023 0.6820 0.6820 0.6400 0.6400 0.6400 42,200
Dec 5, 2023 0.6840 0.7000 0.6210 0.6570 0.6570 98,100
Dec 4, 2023 0.6860 0.6930 0.6500 0.6800 0.6800 88,100
Dec 1, 2023 0.6830 0.7040 0.6760 0.7040 0.7040 52,400
Nov 30, 2023 0.6960 0.7010 0.6730 0.6780 0.6780 38,500
Nov 29, 2023 0.7030 0.7030 0.6800 0.6870 0.6870 11,100
Nov 28, 2023 0.7100 0.7100 0.6700 0.6800 0.6800 68,100
Nov 27, 2023 0.7000 0.7180 0.6900 0.6900 0.6900 20,300
Nov 24, 2023 0.7170 0.7270 0.6900 0.7000 0.7000 33,400
Nov 22, 2023 0.7470 0.7470 0.6900 0.7000 0.7000 37,700
Nov 21, 2023 0.7110 0.7520 0.6900 0.6900 0.6900 76,500
Nov 20, 2023 0.7310 0.7440 0.6950 0.7380 0.7380 26,900
Nov 17, 2023 0.7380 0.7400 0.7200 0.7350 0.7350 38,200
Nov 16, 2023 0.7600 0.7600 0.7140 0.7140 0.7140 27,500
Nov 15, 2023 0.7420 0.7660 0.7330 0.7410 0.7410 35,700
Nov 14, 2023 0.7170 0.7480 0.7170 0.7360 0.7360 24,400
Nov 13, 2023 0.7300 0.7310 0.7000 0.7160 0.7160 40,600
Nov 10, 2023 0.7180 0.7290 0.7000 0.7170 0.7170 42,700
Nov 9, 2023 0.7280 0.7390 0.7200 0.7200 0.7200 83,500
Nov 8, 2023 0.7300 0.7400 0.6900 0.6990 0.6990 34,600
Nov 7, 2023 0.7300 0.7300 0.7000 0.7100 0.7100 29,700
Nov 6, 2023 0.7180 0.7500 0.7000 0.7140 0.7140 56,400
Nov 3, 2023 0.7420 0.7490 0.7210 0.7370 0.7370 28,100
Nov 2, 2023 0.7310 0.7500 0.7210 0.7300 0.7300 16,300
Nov 1, 2023 0.7870 0.7870 0.7160 0.7250 0.7250 44,400
Oct 31, 2023 0.7270 0.8030 0.7270 0.7520 0.7520 36,500
Oct 30, 2023 0.7490 0.7590 0.7190 0.7580 0.7580 60,200
Oct 27, 2023 0.7500 0.7770 0.7400 0.7540 0.7540 43,700
Oct 26, 2023 0.7500 0.7600 0.7310 0.7500 0.7500 22,600

Related Tickers