Graphite One Inc (QX) (GPHOF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18515 | 36.6742596811 | 0.50485 | 0.859 | 0.477 | 91979 | 0.66478468 | CS |
| 4 | 0.216 | 45.5696202532 | 0.474 | 0.859 | 0.4354 | 48379 | 0.58787416 | CS |
| 12 | 0.205 | 42.2680412371 | 0.485 | 0.859 | 0.4354 | 37709 | 0.57864814 | CS |
| 26 | -0.0658 | -8.70600688013 | 0.7558 | 0.859 | 0.4354 | 43906 | 0.61032647 | CS |
| 52 | -0.32 | -31.6831683168 | 1.01 | 1.07 | 0.4354 | 53548 | 0.69826102 | CS |
| 156 | -0.117 | -14.4981412639 | 0.807 | 2.0044 | 0.4354 | 69600 | 1.00769256 | CS |
| 260 | 0.5115 | 286.554621849 | 0.1785 | 2.0044 | 0.093 | 69763 | 0.87630992 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374820 | 0.6899999 | 0.0245999 | 3.70 | 0.6959999 | 0.6959999 | 0.67 | 23868 |
| 1722288180 | 0.6654 | -0.0375 | -5.34 | 0.6824 | 0.859 | 0.6637999 | 71749 |
| 1722029100 | 0.7029 | 0.0237 | 3.49 | 0.6899499 | 0.7029 | 0.63 | 189805 |
| 1721942400 | 0.6792 | 0.16 | 30.82 | 0.4905 | 0.6899999 | 0.4905 | 137033 |
| 1721856480 | 0.5192 | 0.0142 | 2.81 | 0.477 | 0.525 | 0.477 | 38152 |
| 1721770140 | 0.505 | 0.01 | 2.02 | 0.50485 | 0.505 | 0.495 | 23154 |
| 1721683740 | 0.495 | -0.0458 | -8.47 | 0.5412 | 0.549 | 0.495 | 35026 |
| 1721424180 | 0.5407999 | 0.0127999 | 2.42 | 0.5215 | 0.5407999 | 0.5215 | 128245 |
| 1721337960 | 0.528 | 0.0081 | 1.56 | 0.514165 | 0.528 | 0.50005 | 36531 |
| 1721251320 | 0.5199 | 0.0289 | 5.89 | 0.50365 | 0.5199 | 0.5 | 45000 |
| 1721164920 | 0.491 | -0.004 | -0.81 | 0.495 | 0.509 | 0.49 | 28852 |
| 1721078940 | 0.495 | -0.005 | -1.00 | 0.4935 | 0.5099 | 0.491 | 40163 |
| 1720819200 | 0.5 | 0.009 | 1.83 | 0.51 | 0.51 | 0.5 | 13487 |
| 1720733280 | 0.491 | -0.003955 | -0.80 | 0.4935 | 0.51 | 0.491 | 31592 |
| 1720646880 | 0.494955 | 0.002755 | 0.56 | 0.514 | 0.514 | 0.4785 | 17536 |
| 1720560540 | 0.4922 | -0.0028 | -0.57 | 0.4812 | 0.5058 | 0.4701 | 23160 |
| 1720473600 | 0.495 | 0.005 | 1.02 | 0.49 | 0.495 | 0.48 | 8995 |
| 1720214640 | 0.49 | 0.02 | 4.26 | 0.53 | 0.53 | 0.49 | 16640 |
| 1720041000 | 0.47 | -0.023 | -4.67 | 0.4365 | 0.49 | 0.4354 | 22622 |
| 1719955740 | 0.493 | -0.0188 | -3.67 | 0.474 | 0.496 | 0.464 | 11467 |
| 1719868980 | 0.5118 | 0.02 | 4.07 | 0.456 | 0.514145 | 0.456 | 20445 |
| 1719610020 | 0.4918 | 0 | 0.00 | 0.458 | 0.507 | 0.458 | 19027 |
| 1719523200 | 0.4918 | -0.0073 | -1.46 | 0.5199 | 0.5199 | 0.4764 | 8026 |
| 1719437040 | 0.4991 | -0.0225 | -4.31 | 0.5399 | 0.5399 | 0.49286 | 36926 |
| 1719350880 | 0.5215999 | 0.0015999 | 0.31 | 0.5375 | 0.5375 | 0.5014999 | 19713 |
| 1719264540 | 0.52 | 0.0505 | 10.76 | 0.5034999 | 0.52 | 0.47 | 28910 |
| 1719005220 | 0.4695 | -0.0405 | -7.94 | 0.452 | 0.4983 | 0.452 | 46000 |
| 1718918640 | 0.51 | -0.0063 | -1.22 | 0.5022 | 0.5275 | 0.477 | 38872 |
| 1718746140 | 0.5163 | 0.0001 | 0.02 | 0.51 | 0.5276 | 0.5 | 12650 |
| 1718659680 | 0.5162 | -0.0064 | -1.22 | 0.548 | 0.548 | 0.51 | 20095 |
| 1718400300 | 0.5226 | 0.00125 | 0.24 | 0.5051 | 0.526 | 0.5051 | 29790 |
| 1718314140 | 0.52135 | -0.00815 | -1.54 | 0.53 | 0.5325 | 0.513 | 14363 |
| 1718227380 | 0.5295 | -0.0065 | -1.21 | 0.5228 | 0.545 | 0.5 | 29501 |
| 1718141340 | 0.536 | -0.005 | -0.92 | 0.56 | 0.56 | 0.5183 | 35097 |
| 1718054880 | 0.541 | -0.0189 | -3.38 | 0.56 | 0.56 | 0.541 | 46002 |
| 1717795800 | 0.5598999 | 0.0098999 | 1.80 | 0.55 | 0.5601 | 0.5422 | 25850 |
| 1717709400 | 0.55 | -0.0132 | -2.34 | 0.5501 | 0.5759 | 0.55 | 15899 |
| 1717622460 | 0.5632 | -0.0268 | -4.54 | 0.557 | 0.6192 | 0.557 | 19834 |
| 1717536360 | 0.59 | -0.0225 | -3.67 | 0.583 | 0.6072999 | 0.5699999 | 9790 |
| 1717450140 | 0.6125 | -0.01606 | -2.56 | 0.65 | 0.65 | 0.5699999 | 21761 |
| 1717190940 | 0.62856 | 0.00966 | 1.56 | 0.6559 | 0.6583 | 0.576 | 4076 |
| 1717104540 | 0.6189 | -0.0011 | -0.18 | 0.6 | 0.62135 | 0.6 | 22150 |
| 1717018020 | 0.62 | -0.00545 | -0.87 | 0.616 | 0.6482 | 0.6 | 36819 |
| 1716931740 | 0.6254499 | 0.0154499 | 2.53 | 0.61 | 0.6536 | 0.601 | 36516 |
| 1716585840 | 0.61 | -0.042 | -6.44 | 0.67 | 0.67 | 0.597 | 60650 |
| 1716499740 | 0.652 | -0.03135 | -4.59 | 0.6899999 | 0.6899999 | 0.652 | 36380 |
| 1716412800 | 0.68335 | -0.00665 | -0.96 | 0.6899999 | 0.6899999 | 0.6647999 | 10066 |
| 1716326940 | 0.6899999 | 0.0599999 | 9.52 | 0.6363 | 0.6899999 | 0.6363 | 35301 |
| 1716240180 | 0.63 | -0.0363 | -5.45 | 0.6825 | 0.685 | 0.615 | 80607 |
| 1715981340 | 0.6663 | 0.045185 | 7.27 | 0.6367 | 0.6681 | 0.62 | 41259 |
| 1715894940 | 0.621115 | 0.031115 | 5.27 | 0.6066 | 0.625655 | 0.5825 | 104950 |
| 1715808000 | 0.59 | 0.0436 | 7.98 | 0.54615 | 0.6066 | 0.539 | 101778 |
| 1715722140 | 0.5464 | 0.031455 | 6.11 | 0.5078 | 0.5464 | 0.5072 | 38733 |
| 1715635200 | 0.514945 | 0.007945 | 1.57 | 0.4975 | 0.5276999 | 0.4975 | 20031 |
| 1715376000 | 0.507 | -0.02 | -3.80 | 0.514 | 0.5309 | 0.505 | 34646 |
| 1715289720 | 0.527 | 0.022 | 4.36 | 0.542 | 0.542 | 0.505 | 10176 |
| 1715203200 | 0.505 | -0.0173 | -3.31 | 0.512 | 0.5175 | 0.505 | 10306 |
| 1715117340 | 0.5223 | 0.0151 | 2.98 | 0.485 | 0.5223 | 0.485 | 47231 |
| 1715030940 | 0.5072 | -0.022 | -4.16 | 0.4843 | 0.5279 | 0.4843 | 41283 |
| 1714771740 | 0.5292 | 0.0142 | 2.76 | 0.5131 | 0.53 | 0.5 | 14095 |
| 1714685340 | 0.515 | 0.013595 | 2.71 | 0.5038 | 0.5225 | 0.5 | 23254 |
| 1714598400 | 0.501405 | 0.0008 | 0.16 | 0.524 | 0.524 | 0.461 | 46969 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
