Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Graphite One Resources Inc (OP: GPHOF )

0.5800 UNCHANGED

Streaming Delayed Price Updated: 9:59 AM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	0.5500	0.5900	0.5430	0.5800	26,049	+0.03(+5.45%)
Aug 14, 2024	0.5900	0.6200	0.5500	0.5500	62,556	-0.03(-5.21%)
Aug 13, 2024	0.5658	0.6200	0.5658	0.5802	16,290	+0.00(+0.61%)
Aug 12, 2024	0.5627	0.6000	0.5627	0.5767	25,234	+0.01(+1.18%)
Aug 09, 2024	0.5900	0.6000	0.5601	0.5700	34,418	-0.03(-4.44%)
Aug 08, 2024	0.6050	0.6200	0.5820	0.5965	19,100	-0.00(-0.75%)
Aug 07, 2024	0.6000	0.6206	0.5900	0.6010	11,258	+0.01(+1.83%)
Aug 06, 2024	0.6700	0.6700	0.5800	0.5902	58,803	-0.11(-15.93%)
Aug 05, 2024	0.6500	0.7200	0.6500	0.7020	69,433	+0.01(+0.72%)
Aug 02, 2024	0.6410	0.7210	0.6370	0.6970	59,539	-0.01(-1.29%)
Aug 01, 2024	0.7298	0.7535	0.6614	0.7061	70,834	+0.00(+0.44%)
Jul 31, 2024	0.6838	0.7370	0.6600	0.7030	110,416	+0.01(+1.88%)
Jul 30, 2024	0.6960	0.6960	0.6700	0.6900	23,868	+0.02(+3.70%)
Jul 29, 2024	0.6824	0.8590	0.6638	0.6654	71,749	-0.04(-5.34%)
Jul 26, 2024	0.6900	0.7029	0.6300	0.7029	189,805	+0.02(+3.49%)
Jul 25, 2024	0.4905	0.6900	0.4905	0.6792	137,033	+0.16(+30.82%)
Jul 24, 2024	0.4770	0.5250	0.4770	0.5192	38,152	+0.01(+2.81%)
Jul 23, 2024	0.5049	0.5050	0.4950	0.5050	23,154	+0.01(+2.02%)
Jul 22, 2024	0.5412	0.5490	0.4950	0.4950	35,026	-0.05(-8.47%)
Jul 19, 2024	0.5215	0.5408	0.5215	0.5408	128,245	+0.01(+2.42%)
Jul 18, 2024	0.5141	0.5280	0.5001	0.5280	36,531	+0.01(+1.56%)
Jul 17, 2024	0.5037	0.5199	0.5000	0.5199	45,000	+0.03(+5.89%)
Jul 16, 2024	0.4950	0.5090	0.4900	0.4910	28,852	-0.00(-0.81%)
Jul 15, 2024	0.5099	0.5099	0.4910	0.4950	40,163	-0.01(-1.00%)
Jul 12, 2024	0.5100	0.5100	0.5000	0.5000	13,487	+0.01(+1.83%)
Jul 11, 2024	0.4910	0.5100	0.4910	0.4910	31,592	-0.00(-0.81%)
Jul 10, 2024	0.4785	0.5140	0.4785	0.4950	17,536	+0.00(+0.57%)
Jul 09, 2024	0.4950	0.5058	0.4701	0.4922	23,160	-0.00(-0.57%)
Jul 08, 2024	0.4950	0.4950	0.4800	0.4950	8,995	+0.01(+1.02%)
Jul 05, 2024	0.5300	0.5300	0.4900	0.4900	16,640	+0.02(+4.26%)
Jul 03, 2024	0.4365	0.4900	0.4354	0.4700	22,622	-0.02(-4.67%)
Jul 02, 2024	0.4740	0.4960	0.4640	0.4930	11,467	-0.02(-3.67%)
Jul 01, 2024	0.4560	0.5141	0.4560	0.5118	20,445	+0.02(+4.07%)
Jun 28, 2024	0.4580	0.5070	0.4580	0.4918	19,027	+0.00(+0.00%)
Jun 27, 2024	0.4900	0.5199	0.4764	0.4918	8,026	-0.01(-1.46%)
Jun 26, 2024	0.5216	0.5399	0.4929	0.4991	36,926	-0.02(-4.31%)
Jun 25, 2024	0.5200	0.5375	0.5015	0.5216	19,713	+0.00(+0.31%)
Jun 24, 2024	0.5035	0.5200	0.4700	0.5200	28,910	+0.05(+10.76%)
Jun 21, 2024	0.4983	0.4983	0.4520	0.4695	46,000	-0.04(-7.94%)
Jun 20, 2024	0.5022	0.5275	0.4770	0.5100	38,872	-0.01(-1.22%)
Jun 18, 2024	0.5100	0.5276	0.5000	0.5163	12,650	+0.00(+0.02%)
Jun 17, 2024	0.5480	0.5480	0.5100	0.5162	20,095	-0.01(-1.22%)
Jun 14, 2024	0.5220	0.5260	0.5051	0.5226	29,790	+0.00(+0.23%)
Jun 13, 2024	0.5300	0.5325	0.5130	0.5214	14,363	-0.01(-1.53%)
Jun 12, 2024	0.5400	0.5450	0.5000	0.5295	29,501	-0.01(-1.21%)
Jun 11, 2024	0.5600	0.5600	0.5183	0.5360	35,097	-0.01(-0.92%)
Jun 10, 2024	0.5600	0.5600	0.5410	0.5410	46,002	-0.02(-3.38%)
Jun 07, 2024	0.5500	0.5601	0.5422	0.5599	25,850	+0.01(+1.80%)
Jun 06, 2024	0.5501	0.5759	0.5500	0.5500	15,899	-0.01(-2.34%)
Jun 05, 2024	0.5570	0.6192	0.5570	0.5632	19,834	-0.03(-4.54%)
Jun 04, 2024	0.5830	0.6073	0.5700	0.5900	9,790	-0.02(-3.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Graphite One Resources Inc (OP: GPHOF )

Historical Prices