Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
USOTC
Graphite One Inc (QX) (GPHOF)
Graphite One Inc (QX) (GPHOF) Historical

GPHOF Graphite One Inc (QX)

0.5762

0.0062 (1.09%)

Apr 25 2024 - Closed

Delayed by 15 minutes

GPHOF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.5762	0.0062	1.09%	0.5488	0.577	0.5488	3,632
Apr 24 2024	0.57	0.03	5.56%	0.5058	0.5742	0.50	84,047
Apr 23 2024	0.54	-0.0214	-3.81%	0.5726	0.5726	0.5101	204,302
Apr 22 2024	0.5614	0.0064	1.15%	0.5347	0.5714	0.52326	39,488
Apr 19 2024	0.555	0.0055	1.00%	0.594	0.594	0.531	22,937
Apr 18 2024	0.5495	-0.0117	-2.08%	0.5784	0.5784	0.5328	125,507
Apr 17 2024	0.5612	-0.0079	-1.39%	0.579	0.5846	0.5611	52,799
Apr 16 2024	0.5691	-0.0107	-1.85%	0.5798	0.5837	0.5691	9,551
Apr 15 2024	0.5798	-0.0052	-0.89%	0.57	0.5844	0.569	5,630
Apr 12 2024	0.585	-0.0045	-0.76%	0.5931	0.5931	0.56665	39,894
Apr 11 2024	0.5895	-0.0233	-3.80%	0.6127	0.6127	0.58	30,782
Apr 10 2024	0.6128	-0.0042	-0.68%	0.604	0.62	0.5835	17,120
Apr 09 2024	0.617	0.004	0.65%	0.562	0.617	0.562	47,790
Apr 08 2024	0.613	0.0129	2.15%	0.60	0.615	0.5852	86,907
Apr 05 2024	0.6001	-0.0174	-2.82%	0.60	0.617	0.60	52,805
Apr 04 2024	0.6175	0.0038	0.62%	0.6029	0.62	0.60	22,216
Apr 03 2024	0.6137	0.0137	2.28%	0.6065	0.6137	0.5918	22,526
Apr 02 2024	0.60	-0.01115	-1.82%	0.62	0.6269	0.60	8,925
Apr 01 2024	0.61115	-0.00415	-0.67%	0.6183	0.63	0.5859	24,495
Mar 28 2024	0.6153	-0.0147	-2.33%	0.65	0.65	0.6107	11,794
Mar 27 2024	0.63	0.0016	0.25%	0.6103	0.63	0.59	26,072
Mar 26 2024	0.6284	0.0084	1.35%	0.639	0.66	0.585	48,629
Mar 25 2024	0.62	-0.03	-4.62%	0.61	0.6828	0.61	29,133
Mar 22 2024	0.65	-0.03	-4.41%	0.69	0.69	0.65	42,560
Mar 21 2024	0.68	0.0179	2.70%	0.675015	0.6819	0.675	21,452
Mar 20 2024	0.6621	-0.0212	-3.10%	0.6833	0.69	0.6621	30,748
Mar 19 2024	0.6833	-0.0067	-0.97%	0.6815	0.6857	0.6708	28,167
Mar 18 2024	0.69	0.01	1.47%	0.673	0.69	0.67	35,132
Mar 15 2024	0.68	0.0037	0.55%	0.67	0.685	0.67	40,813
Mar 14 2024	0.6763	-0.0058	-0.85%	0.6673	0.69	0.663	18,726
Mar 13 2024	0.6821	-0.0179	-2.56%	0.70005	0.70005	0.6628	54,520
Mar 12 2024	0.70	-0.0035	-0.50%	0.7035	0.7035	0.6275	47,680
Mar 11 2024	0.7035	0.0935	15.33%	0.572	0.7035	0.5672	209,344
Mar 08 2024	0.61	0.0252	4.31%	0.5877	0.61	0.5746	61,657
Mar 07 2024	0.5848	-0.0038	-0.65%	0.5974	0.600986	0.5673	57,423
Mar 06 2024	0.5886	0.0086	1.48%	0.58	0.60	0.58	35,552
Mar 05 2024	0.58	-0.01	-1.69%	0.6018	0.6018	0.554	62,482
Mar 04 2024	0.59	-0.029	-4.68%	0.619	0.62	0.576	80,938
Mar 01 2024	0.619	0.024	4.03%	0.60	0.6395	0.595	20,549
Feb 29 2024	0.595	0.005	0.85%	0.595	0.60	0.58	22,232
Feb 28 2024	0.59	-0.00563	-0.94%	0.6126	0.6126	0.5618	49,591
Feb 27 2024	0.595625	-0.03438	-5.46%	0.6242	0.6242	0.595625	60,198
Feb 26 2024	0.63	-0.005	-0.79%	0.605	0.6349	0.60	62,182
Feb 23 2024	0.635	-0.005	-0.78%	0.65	0.65595	0.635	46,907
Feb 22 2024	0.64	-0.0068	-1.05%	0.64	0.656	0.64	32,998
Feb 21 2024	0.6468	0.0218	3.49%	0.6551	0.6788	0.6311	16,802
Feb 20 2024	0.625	-0.0102	-1.61%	0.64	0.6436	0.6225	13,699
Feb 16 2024	0.6352	-0.0347	-5.18%	0.64	0.6668	0.621	126,810
Feb 15 2024	0.6699	-0.0251	-3.61%	0.695	0.695	0.655	30,234
Feb 14 2024	0.695	0.00333	0.48%	0.697	0.70	0.66	88,614
Feb 13 2024	0.69167	-0.03173	-4.39%	0.6975	0.7175	0.6601	28,344
Feb 12 2024	0.7234	-0.0142	-1.93%	0.708	0.7234	0.63	67,185
Feb 09 2024	0.7376	0.04356	6.28%	0.7165	0.7376	0.683	56,540
Feb 08 2024	0.69404	-0.05596	-7.46%	0.75	0.75	0.6635	80,569
Feb 07 2024	0.75	-0.0032	-0.42%	0.7618	0.7657	0.6629	40,105
Feb 06 2024	0.7532	0.0082	1.10%	0.71	0.7532	0.71	16,290
Feb 05 2024	0.745	-0.0035	-0.47%	0.753	0.78	0.739	159,935
Feb 02 2024	0.7485	0.0048	0.65%	0.7565	0.7565	0.746	24,292
Feb 01 2024	0.7437	-0.0037	-0.50%	0.7513	0.772	0.74	114,094
Jan 31 2024	0.7474	-0.0126	-1.66%	0.754	0.823	0.728	37,649
Jan 30 2024	0.76	-0.023	-2.94%	0.7558	0.7755	0.728	7,796
Jan 29 2024	0.783	-0.007	-0.89%	0.80	0.80	0.729	121,378

Graphite One (QX)

Delayed Upgrade Clock