Graphite One Inc (QX) (GPHOF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -5.79710144928 | 0.69 | 0.7 | 0.63 | 52971 | 0.66542888 | CS |
| 4 | -0.006 | -0.914634146341 | 0.656 | 0.72 | 0.6 | 70127 | 0.66598651 | CS |
| 12 | 0.0784 | 13.7158852344 | 0.5716 | 0.72 | 0.432 | 82186 | 0.56296136 | CS |
| 26 | 0.1499 | 29.974005199 | 0.5001 | 0.72 | 0.432 | 58243 | 0.56647854 | CS |
| 52 | 0.031 | 5.00807754443 | 0.619 | 0.859 | 0.432 | 49937 | 0.57826867 | CS |
| 156 | -0.618 | -48.738170347 | 1.268 | 1.65 | 0.432 | 70424 | 0.89547571 | CS |
| 260 | 0.45 | 225 | 0.2 | 2.0044 | 0.095 | 72544 | 0.88297346 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 0.65 | -0.02 | -2.99 | 0.68 | 0.68 | 0.65 | 17368 |
| 1740781260 | 0.67 | 0.0015 | 0.22 | 0.68 | 0.68 | 0.657 | 26591 |
| 1740695340 | 0.6685 | -0.0089 | -1.31 | 0.6956 | 0.6956 | 0.6685 | 19750 |
| 1740608400 | 0.6774 | 0.0231 | 3.53 | 0.63 | 0.6774 | 0.63 | 60291 |
| 1740522480 | 0.6543 | -0.01575 | -2.35 | 0.6824 | 0.7 | 0.6543 | 103817 |
| 1740435600 | 0.67005 | -0.0086 | -1.27 | 0.6899999 | 0.6899999 | 0.65 | 54405 |
| 1740176400 | 0.67865 | -0.0169 | -2.43 | 0.7 | 0.7 | 0.664 | 70712 |
| 1740090480 | 0.69555 | 0.006864 | 1.00 | 0.6894 | 0.7098 | 0.6894 | 28475 |
| 1740003960 | 0.688686 | 0.003686 | 0.54 | 0.6666 | 0.7 | 0.6576 | 75070 |
| 1739917740 | 0.685 | 0.025 | 3.79 | 0.67 | 0.698 | 0.6412 | 87127 |
| 1739572020 | 0.66 | 0.00615 | 0.94 | 0.65 | 0.67205 | 0.65 | 33904 |
| 1739485320 | 0.65385 | 0.00385 | 0.59 | 0.664 | 0.664 | 0.6501 | 13131 |
| 1739398920 | 0.65 | -0.0186 | -2.78 | 0.644 | 0.682 | 0.644 | 218765 |
| 1739312940 | 0.6686 | -0.0014 | -0.21 | 0.6896 | 0.6899999 | 0.6681 | 94530 |
| 1739226000 | 0.67 | 0.0039 | 0.59 | 0.6595 | 0.687 | 0.656 | 98519 |
| 1738967160 | 0.6661 | 0.0161 | 2.48 | 0.635 | 0.66695 | 0.635 | 14137 |
| 1738880400 | 0.65 | 0.020743 | 3.30 | 0.6486 | 0.6621 | 0.64692 | 32349 |
| 1738794000 | 0.629257 | -0.013743 | -2.14 | 0.6364 | 0.6364 | 0.62 | 18184 |
| 1738708080 | 0.643 | -0.057 | -8.14 | 0.7 | 0.7 | 0.6 | 178309 |
| 1738621740 | 0.7 | 0.00281 | 0.40 | 0.656 | 0.72 | 0.656 | 104343 |
| 1738362000 | 0.69719 | 0.03219 | 4.84 | 0.6675 | 0.71 | 0.6675 | 153383 |
| 1738276080 | 0.665 | 0.0528 | 8.62 | 0.6183999 | 0.665 | 0.6122 | 37292 |
| 1738189740 | 0.6122 | 0.0072 | 1.19 | 0.6075 | 0.64 | 0.593696 | 128244 |
| 1738103280 | 0.605 | 0.065 | 12.04 | 0.612 | 0.6316 | 0.582 | 89711 |
| 1738016820 | 0.54 | -0.028 | -4.93 | 0.536 | 0.577 | 0.536 | 34696 |
| 1737757440 | 0.5679999 | 0.0115999 | 2.08 | 0.55825 | 0.5762 | 0.5473 | 13932 |
| 1737671220 | 0.5564 | 0 | 0.00 | 0.56 | 0.56 | 0.529 | 32428 |
| 1737584640 | 0.5564 | 8.6E-5 | 0.02 | 0.54945 | 0.5815 | 0.54105 | 70617 |
| 1737498540 | 0.556314 | 0.015764 | 2.92 | 0.5669999 | 0.5669999 | 0.54 | 123693 |
| 1737152880 | 0.54055 | 0.01055 | 1.99 | 0.54 | 0.55 | 0.53 | 72724 |
| 1737066420 | 0.53 | 0.04 | 8.16 | 0.517 | 0.53 | 0.48 | 42303 |
| 1736979720 | 0.49 | -0.0187 | -3.68 | 0.48 | 0.51085 | 0.48 | 27781 |
| 1736893380 | 0.5087 | -0.0113 | -2.17 | 0.5 | 0.54 | 0.491 | 179585 |
| 1736806800 | 0.52 | 0.028 | 5.69 | 0.50148 | 0.528082 | 0.50148 | 12291 |
| 1736547720 | 0.492 | 0.0095 | 1.97 | 0.509 | 0.509 | 0.472 | 36923 |
| 1736375340 | 0.4825 | -0.0135 | -2.72 | 0.4655 | 0.509 | 0.4655 | 27486 |
| 1736288940 | 0.496 | 0.02845 | 6.08 | 0.4988 | 0.50543 | 0.432 | 130968 |
| 1736202360 | 0.46755 | -0.00745 | -1.57 | 0.46 | 0.4867 | 0.46 | 83984 |
| 1735942980 | 0.475 | 0.015 | 3.26 | 0.476 | 0.48 | 0.4721 | 61557 |
| 1735856700 | 0.46 | -0.013 | -2.75 | 0.47 | 0.48 | 0.46 | 79549 |
| 1735683960 | 0.473 | 0.003 | 0.64 | 0.47485 | 0.48 | 0.46 | 53170 |
| 1735597740 | 0.47 | -0.050126 | -9.64 | 0.50125 | 0.5195 | 0.467 | 120807 |
| 1735338000 | 0.520126 | 0.060126 | 13.07 | 0.435 | 0.526 | 0.435 | 195168 |
| 1735252020 | 0.46 | 0.0024 | 0.52 | 0.46 | 0.5 | 0.4332 | 100855 |
| 1735078200 | 0.4576 | -0.003496 | -0.76 | 0.4634 | 0.4644 | 0.4522 | 6469 |
| 1734992400 | 0.461096 | 0.006096 | 1.34 | 0.455 | 0.508 | 0.445 | 200122 |
| 1734733200 | 0.455 | -0.015 | -3.19 | 0.45 | 0.4871 | 0.439 | 104450 |
| 1734646800 | 0.47 | -0.01 | -2.08 | 0.47 | 0.4922 | 0.4417 | 175511 |
| 1734560940 | 0.48 | -0.0139 | -2.81 | 0.495 | 0.4968 | 0.47 | 85203 |
| 1734474360 | 0.4939 | -0.0126 | -2.49 | 0.5 | 0.55 | 0.48095 | 95995 |
| 1734388140 | 0.5064999 | -0.0153 | -2.93 | 0.51 | 0.53405 | 0.5 | 81860 |
| 1734128940 | 0.5218 | 0.0061 | 1.18 | 0.5275 | 0.54 | 0.51 | 148022 |
| 1734042480 | 0.5157 | -0.0227 | -4.22 | 0.5497 | 0.5497 | 0.51 | 33111 |
| 1733955900 | 0.5384 | 0.0084 | 1.58 | 0.515 | 0.54 | 0.5131 | 221241 |
| 1733869200 | 0.53 | -0.00023 | -0.04 | 0.5343 | 0.5346999 | 0.5157 | 30527 |
| 1733782800 | 0.53023 | -0.03977 | -6.98 | 0.5716 | 0.5716 | 0.5138 | 96173 |
| 1733523600 | 0.5699999 | -0.0015 | -0.26 | 0.576 | 0.576 | 0.5515 | 34775 |
| 1733437500 | 0.5715 | 0.0006 | 0.11 | 0.56505 | 0.58 | 0.55 | 155581 |
| 1733350980 | 0.5709 | 0.0119 | 2.13 | 0.56165 | 0.5709 | 0.555 | 155887 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
