GPHOF

Graphite One (QX) Historical Data

Company Name Stock Ticker Symbol Market Type
Graphite One Inc (QX) GPHOF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.034817 -3.66% 0.916183 13:01:25
Open Price Low Price High Price Close Price Prev Close
0.953 0.9107 0.9714 0.951
more quote information »

GPHOF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.91980.97140.8980.932398138,837-0.00362-0.39%
1 Month1.12471.12470.8980.989894136,444-0.20852-18.54%
3 Months1.061.30720.8981.0537,409-0.14382-13.57%
6 Months1.27731.650.8981.2344,340-0.36112-28.27%
1 Year0.9152.00440.701.2949,7090.001180.13%
3 Years0.112.00440.0950.845639863,5330.80618732.89%
5 Years0.04972.00440.0010.388041990,8610.866481,743.43%

GPHOF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 0.951 0.021 2.26% 0.93 0.951 0.90 25,420
Aug 16 2022 0.93 0.003 0.32% 0.929 0.937 0.898 23,871
Aug 15 2022 0.927 -0.0175 -1.85% 0.92 0.95 0.90 98,848
Aug 12 2022 0.9445 0.0195 2.11% 0.92 0.9592 0.92 23,519
Aug 11 2022 0.925 0.025 2.78% 0.9198 0.94 0.9119 22,527
Aug 10 2022 0.90 -0.068 -7.02% 0.9648 0.9683 0.90 42,854
Aug 09 2022 0.968 -0.006 -0.62% 0.9273 0.9683 0.9273 109,313
Aug 08 2022 0.974 -0.01 -1.02% 0.9379 1.02 0.9301 72,337
Aug 05 2022 0.984 -0.036 -3.53% 1.018 1.018 0.9379 38,374
Aug 04 2022 1.02 -0.02 -1.92% 1.035 1.05 0.98 33,767
Aug 03 2022 1.04 -0.01 -0.94% 1.03 1.04 1.03 13,240
Aug 02 2022 1.0499 0.01 0.66% 1.07 1.07 1.03 13,225
Aug 01 2022 1.043 -0.05 -4.31% 1.03 1.043 1.02 24,315
Jul 29 2022 1.09 0.02 1.87% 1.07 1.09 1.04 78,643
Jul 28 2022 1.07 0.02 1.9% 1.07 1.08 1.062 14,205
Jul 27 2022 1.05 0.02 1.94% 0.95 1.06 0.95 19,369
Jul 26 2022 1.03 -0.03 -3.01% 1.06 1.0695 1.03 21,920
Jul 25 2022 1.062 0.00 0.19% 1.04 1.075 1.01 27,900
Jul 22 2022 1.06 -0.01 -0.93% 1.07 1.08 1.06 6,470
Jul 21 2022 1.07 -0.05 -4.04% 1.1247 1.1247 1.06 18,755
Jul 20 2022 1.115 0.03 3.24% 1.13 1.1305 1.00 12,558
Jul 19 2022 1.08 0.05 4.85% 1.04 1.13 1.03 35,654
Jul 18 2022 1.03 -0.02 -1.9% 1.03 1.03 1.00 8,238
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.

Log in to InvestorsHub
Register Now