Graphite One Inc Historical Data - GPH

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	1.14942528736	0.87	1.04	0.83	110792	0.95885195	CS
4	0.16	22.2222222222	0.72	1.04	0.68	69679	0.85102889	CS
12	0.14	18.9189189189	0.74	1.04	0.64	61693	0.78105352	CS
26	0.03	3.52941176471	0.85	1.04	0.64	45495	0.78937062	CS
52	-0.14	-13.7254901961	1.02	1.04	0.55	47944	0.81204079	CS
156	-0.92	-51.1111111111	1.8	2	0.55	58862	1.18715034	CS
260	0.575	188.524590164	0.305	2.54	0.15	60336	1.18780281	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738708800	0.93	-0.08	-7.92	1.01	1.01	0.83	150980
1738622400	1.01	0	0.00	1.02	1.03	1	105935
1738363200	1.01	0.06	6.32	1.01	1.04	0.98	129804
1738276800	0.95	0.08	9.20	0.89	0.95	0.89	89476
1738190400	0.87	0	0.00	0.87	0.89	0.84	77764
1738104000	0.87	0.06	7.41	0.83	0.9	0.83	116416
1738017600	0.81	-0.01	-1.22	0.8199999	0.83	0.79	31600
1737758400	0.8199999	0.0299999	3.80	0.78	0.84	0.78	38330
1737672000	0.79	-0.02	-2.47	0.81	0.81	0.76	47595
1737585600	0.81	0.02	2.53	0.8	0.81	0.78	105899
1737499200	0.79	0	0.00	0.8	0.8	0.78	39500
1737412800	0.79	0.01	1.28	0.77	0.79	0.76	7962
1737153600	0.78	0.02	2.63	0.76	0.8	0.76	138993
1737067200	0.76	0.06	8.57	0.7	0.76	0.7	51701
1736980800	0.7	-0.02	-2.78	0.73	0.73	0.7	50340
1736894400	0.72	-0.02	-2.70	0.75	0.77	0.71	35150
1736808000	0.74	0.03	4.23	0.71	0.77	0.71	79173
1736548800	0.71	-0.02	-2.74	0.73	0.73	0.71	10205
1736462400	0.73	0.03	4.29	0.7	0.73	0.7	27112
1736376000	0.7	-0.01	-1.41	0.72	0.72	0.68	59643
1736289600	0.71	0.03	4.41	0.67	0.72	0.67	110211
1736203200	0.68	-0.01	-1.45	0.6899999	0.6899999	0.66	25011
1735944000	0.6899999	0.0199999	2.99	0.67	0.6899999	0.67	73701
1735857600	0.67	-0.01	-1.47	0.6899999	0.6899999	0.67	58242
1735684800	0.68	0	0.00	0.6899999	0.6899999	0.68	49150
1735598400	0.68	-0.05	-6.85	0.74	0.74	0.68	28490
1735339200	0.73	0.08	12.31	0.65	0.75	0.65	89355
1735069200	0.65	0.01	1.56	0.66	0.66	0.64	19400
1734993600	0.64	-0.01	-1.54	0.6899999	0.6899999	0.64	75308
1734734400	0.65	-0.03	-4.41	0.6899999	0.7	0.64	105955
1734648000	0.68	-0.03	-4.23	0.7	0.7	0.64	50000
1734561600	0.71	0.01	1.43	0.72	0.73	0.6899999	37708
1734475200	0.7	-0.01	-1.41	0.72	0.73	0.68	56983
1734388800	0.71	-0.03	-4.05	0.73	0.73	0.7	52800
1734129600	0.74	-0.01	-1.33	0.74	0.77	0.72	115940
1734043200	0.75	0	0.00	0.75	0.77	0.73	58166
1733956800	0.75	0.01	1.35	0.75	0.77	0.74	105867
1733870400	0.74	-0.01	-1.33	0.75	0.75	0.74	19148
1733784000	0.75	-0.05	-6.25	0.8	0.8	0.72	122399
1733524800	0.8	0	0.00	0.8	0.8	0.8	17600
1733438400	0.8	0.01	1.27	0.8	0.8199999	0.8	62600
1733352000	0.79	0.02	2.60	0.79	0.8	0.79	168400
1733265600	0.77	-0.02	-2.53	0.78	0.8	0.77	74109
1733179200	0.79	-0.05	-5.95	0.8199999	0.8199999	0.76	50101
1732920000	0.84	-0.01	-1.18	0.85	0.86	0.8199999	55443
1732833600	0.85	0.02	2.41	0.85	0.85	0.8	16498
1732747200	0.83	0.06	7.79	0.77	0.91	0.77	39565
1732660800	0.77	-0.01	-1.28	0.77	0.77	0.77	4500
1732574400	0.78	0.04	5.41	0.75	0.78	0.73	59875
1732315200	0.74	0.01	1.37	0.73	0.74	0.73	7050
1732228800	0.73	-0.01	-1.35	0.74	0.74	0.73	18290
1732142400	0.74	-0.01	-1.33	0.75	0.75	0.74	14265
1732056000	0.75	0	0.00	0.76	0.76	0.75	39566
1731969600	0.75	0.01	1.35	0.77	0.77	0.72	76129
1731710400	0.74	-0.01	-1.33	0.78	0.8	0.74	36000
1731624000	0.75	0.02	2.74	0.74	0.79	0.74	30399
1731537600	0.73	0	0.00	0.74	0.74	0.7	98700
1731451200	0.73	-0.04	-5.19	0.77	0.77	0.67	82376
1731364800	0.77	-0.01	-1.28	0.78	0.79	0.77	62107
1731105600	0.78	-0.02	-2.50	0.8	0.8	0.78	10268
1731019200	0.8	0.01	1.27	0.83	0.83	0.8	33200
1730932800	0.79	-0.03	-3.66	0.84	0.84	0.78	84605
1730846400	0.8199999	-0.01	-1.20	0.83	0.83	0.8199999	12500

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Graphite One Inc (GPH)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Graphite One Inc (GPH) Historical

Graphite One Inc (GPH)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free