GPHOF

Graphite One (QX) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Graphite One Inc (QX) GPHOF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.03 2.21% 1.39 16:00:05
Open Price Low Price High Price Close Price Prev Close
1.35 1.35 1.40 1.39 1.36
more quote information »

GPHOF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.59631.59631.241.4365,413-0.2063-12.92%
1 Month1.56311.64461.241.4649,452-0.1731-11.07%
3 Months1.412.00441.051.5266,401-0.02-1.42%
6 Months0.82272.00440.701.3153,2160.567368.96%
1 Year0.8272.00440.6981.2083,3000.56368.08%
3 Years0.02752.00440.020.695365966,4001.364,954.55%
5 Years0.07862.00440.020.2969537103,3911.311,668.45%

GPHOF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 1.39 0.03 2.21% 1.35 1.40 1.35 13,789
Jan 26 2022 1.36 -0.02 -1.45% 1.30 1.39 1.30 19,020
Jan 25 2022 1.38 -0.05 -3.5% 1.2955 1.43 1.2955 49,582
Jan 24 2022 1.43 -0.11 -7.14% 1.51 1.51 1.24 183,290
Jan 21 2022 1.54 0.09 6.21% 1.44 1.54 1.41 39,459
Jan 20 2022 1.45 -0.05 -3.33% 1.5963 1.5963 1.45 35,715
Jan 19 2022 1.50 -0.03 -1.96% 1.51 1.55 1.49 16,287
Jan 18 2022 1.53 0.03 2.0% 1.505 1.55 1.46 106,550
Jan 14 2022 1.50 0.04 2.46% 1.54 1.54 1.37 31,142
Jan 13 2022 1.464 -0.03 -1.74% 1.5196 1.5196 1.45 16,111
Jan 12 2022 1.49 0.02 1.4% 1.504 1.504 1.4459 23,347
Jan 11 2022 1.4695 0.07 4.96% 1.41 1.4695 1.385 11,173
Jan 10 2022 1.40 0.00 0.0% 1.4546 1.4625 1.34 42,420
Jan 07 2022 1.40 -0.02 -1.51% 1.4645 1.4752 1.3721 12,364
Jan 06 2022 1.4215 0.03 2.27% 1.30 1.4799 1.30 39,467
Jan 05 2022 1.39 -0.13 -8.55% 1.5127 1.5601 1.3484 123,154
Jan 04 2022 1.5199 0.02 1.33% 1.57 1.58 1.515 31,472
Jan 03 2022 1.50 -0.04 -2.6% 1.545 1.62 1.50 47,834
Dec 31 2021 1.54 -0.06 -3.75% 1.6227 1.6227 1.52 104,153
Dec 30 2021 1.60 0.00 0.0% 1.5631 1.6446 1.5631 7,054
Dec 29 2021 1.60 -0.05 -3.03% 1.5996 1.65 1.5695 31,525
Dec 28 2021 1.65 -0.01 -0.3% 1.73 1.73 1.63 35,135
See More Historical Prices »


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.