GPHOF

Graphite One (QX) Historical Data

GPHOF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 22 2021 1.08 -0.02 -1.82% 1.10 1.12 1.08 6,118
Jun 21 2021 1.10 0.06 5.77% 1.07 1.13 1.07 36,953
Jun 18 2021 1.04 0.00 +0.00% 1.03 1.0882 1.03 0
Jun 18 2021 1.04 0.00 0.0% 1.03 1.0882 1.03 16,308
Jun 17 2021 1.04 0.01 0.97% 1.06 1.08 1.03 80,222
Jun 16 2021 1.03 0.00 +0.00% 1.08 1.08 1.03 0
Jun 16 2021 1.03 -0.05 -4.63% 1.08 1.08 1.03 40,773
Jun 15 2021 1.08 0.00 +0.00% 1.055 1.0929 1.055 0
Jun 15 2021 1.08 0.00 0.0% 1.055 1.0929 1.055 9,654
Jun 14 2021 1.08 -0.02 -1.82% 1.125 1.125 1.08 15,095
Jun 11 2021 1.10 -0.05 -4.33% 1.09 1.14 1.09 6,895
Jun 10 2021 1.1498 0.05 4.53% 1.13 1.1599 1.09 31,498
Jun 09 2021 1.10 0.00 +0.00% 1.10 1.13 1.08 0
Jun 09 2021 1.10 0.02 1.84% 1.10 1.13 1.08 43,909
Jun 08 2021 1.0801 0.00 +0.00% 1.15 1.15 1.0801 0
Jun 08 2021 1.0801 -0.05 -4.42% 1.15 1.15 1.0801 23,429
Jun 07 2021 1.13 0.00 0.0% 1.15 1.15 1.10 37,377
Jun 04 2021 1.13 0.00 +0.00% 1.13 1.15 1.12 0
Jun 04 2021 1.13 -0.01 -1.14% 1.13 1.15 1.12 26,714
Jun 03 2021 1.143 0.00 +0.00% 1.1241 1.1601 1.11 0
Jun 03 2021 1.143 0.05 4.86% 1.1241 1.1601 1.11 49,395
Jun 02 2021 1.09 -0.01 -0.91% 1.16 1.16 1.08 56,979
Jun 01 2021 1.10 0.00 +0.00% 1.13 1.16 1.10 0
Jun 01 2021 1.10 0.00 0.0% 1.13 1.16 1.10 34,675
May 31 2021 1.10 0.00 +0.00% 1.12 1.1258 1.09 0
May 28 2021 1.10 0.00 +0.00% 1.12 1.1258 1.09 0
May 28 2021 1.10 0.00 0.0% 1.12 1.1258 1.09 14,236
May 27 2021 1.10 0.01 0.54% 1.09 1.12 1.08 3,524
May 26 2021 1.0941 0.02 2.25% 1.0636 1.16 1.0636 22,559
May 25 2021 1.07 0.00 +0.00% 1.16 1.16 1.07 0
May 25 2021 1.07 -0.09 -7.76% 1.16 1.16 1.07 18,949
May 24 2021 1.16 0.00 +0.00% 1.10 1.16 1.05 0
May 24 2021 1.16 0.05 4.5% 1.10 1.16 1.05 24,935
May 21 2021 1.11 0.00 0.0% 1.12 1.17 1.11 25,179
May 20 2021 1.11 0.01 0.91% 1.10 1.13 1.08 59,452
May 19 2021 1.10 0.00 +0.00% 1.11 1.16 1.09 0
May 19 2021 1.10 -0.06 -5.12% 1.11 1.16 1.09 22,093
May 18 2021 1.1594 -0.02 -1.75% 1.17 1.1884 1.14 10,176
May 17 2021 1.18 0.00 +0.00% 1.22 1.22 1.13 0
May 17 2021 1.18 0.06 5.36% 1.22 1.22 1.13 24,960
May 14 2021 1.12 0.02 1.82% 1.1426 1.15 1.09 75,120
May 13 2021 1.10 0.00 0.0% 1.11 1.2199 1.10 26,155
May 12 2021 1.10 -0.08 -6.78% 1.1746 1.18 1.098 26,251
May 11 2021 1.18 0.00 +0.00% 1.25 1.25 1.12 0
May 11 2021 1.18 -0.04 -3.28% 1.25 1.25 1.12 30,845
May 10 2021 1.22 0.04 3.39% 1.16 1.27 1.12 139,235
May 07 2021 1.18 -0.02 -1.67% 1.20 1.2036 1.11 61,300
May 06 2021 1.20 0.00 +0.00% 1.1966 1.2799 1.15 0
May 06 2021 1.20 0.02 1.69% 1.1966 1.2799 1.15 36,480
May 05 2021 1.18 -0.02 -1.71% 1.20 1.20 1.15 13,423
May 04 2021 1.2005 -0.01 -0.79% 1.20 1.26 1.188 17,822
May 03 2021 1.21 0.00 +0.00% 1.08 1.4099 1.08 0
May 03 2021 1.21 0.14 13.08% 1.08 1.4099 1.08 277,590
Apr 30 2021 1.07 0.04 3.88% 1.0607 1.09 1.0575 7,600
Apr 29 2021 1.03 0.00 +0.00% 1.05 1.0999 1.02 0
Apr 29 2021 1.03 -0.04 -3.75% 1.05 1.0999 1.02 81,442
Apr 28 2021 1.0701 0.00 +0.00% 1.09 1.1394 1.05 0
Apr 28 2021 1.0701 -0.06 -4.91% 1.09 1.1394 1.05 55,340
Apr 27 2021 1.1254 0.02 1.39% 1.0777 1.1254 1.0777 34,549
Apr 26 2021 1.11 -0.03 -2.62% 1.07 1.15 1.07 35,300
Apr 23 2021 1.1399 0.00 +0.00% 1.12 1.1399 1.0829 0
Apr 23 2021 1.1399 0.05 4.58% 1.12 1.1399 1.0829 23,373
Apr 22 2021 1.09 0.00 0.0% 1.09 1.126 1.08 42,669
Apr 21 2021 1.09 0.00 +0.00% 1.07 1.12 1.07 0
Apr 21 2021 1.09 0.03 2.83% 1.07 1.12 1.07 5,937
Apr 20 2021 1.06 0.00 0.0% 1.06 1.10 1.03 45,061
Apr 19 2021 1.06 0.00 +0.00% 1.085 1.11 1.05 0
Apr 19 2021 1.06 -0.05 -4.5% 1.085 1.11 1.05 30,655
Apr 16 2021 1.11 0.01 1.02% 1.15 1.15 1.07 24,134
Apr 15 2021 1.0988 0.00 +0.00% 1.10 1.1695 1.06 0
Apr 15 2021 1.0988 -0.01 -1.02% 1.10 1.1695 1.06 41,142
Apr 14 2021 1.1101 0.04 3.75% 1.0448 1.121 1.0448 38,223
Apr 13 2021 1.07 -0.01 -0.93% 1.133 1.14 1.07 50,172
Apr 12 2021 1.08 0.00 +0.00% 1.08 1.15 1.08 0
Apr 12 2021 1.08 -0.03 -2.72% 1.08 1.15 1.08 35,888
Apr 09 2021 1.1102 -0.01 -0.88% 1.11 1.1494 1.11 29,071
Apr 08 2021 1.12 0.01 0.9% 1.05 1.15 1.05 13,221
Apr 07 2021 1.11 0.00 +0.00% 1.17 1.17 1.11 0
Apr 07 2021 1.11 0.00 0.0% 1.17 1.17 1.11 26,319
Apr 06 2021 1.11 -0.02 -1.77% 1.10 1.15 1.0393 52,032
Apr 05 2021 1.13 0.02 1.8% 1.10 1.14 1.10 25,694
Apr 02 2021 1.11 0.00 +0.00% 1.0443 1.12 1.0443 0
Apr 01 2021 1.11 0.04 3.93% 1.0443 1.12 1.0443 51,869
Mar 31 2021 1.068 0.00 +0.00% 1.02 1.07 1.01 0
Mar 31 2021 1.068 0.05 4.64% 1.02 1.07 1.01 48,358
Mar 30 2021 1.0206 0.02 1.7% 0.9968 1.0547 0.9968 18,268
Mar 29 2021 1.0035 -0.02 -1.62% 1.0116 1.10 0.99 16,137
Mar 26 2021 1.02 0.00 0.0% 1.08 1.08 1.00 48,829
Mar 25 2021 1.02 0.01 0.99% 0.9901 1.035 0.9901 66,011


Your Recent History
USOTC
GPHOF
Graphite O..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.