Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphite One Resources Inc (OP: GPHOF )

0.5599 +0.0099 (+1.80%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 0.6500 0.6500 0.5700 0.6125 21,761 -0.02(-2.56%)
May 31, 2024 0.6559 0.6583 0.5760 0.6286 4,076 +0.01(+1.57%)
May 30, 2024 0.6000 0.6214 0.6000 0.6189 22,150 -0.00(-0.18%)
May 29, 2024 0.6405 0.6482 0.6000 0.6200 36,819 -0.01(-0.88%)
May 28, 2024 0.6100 0.6536 0.6010 0.6255 36,516 +0.02(+2.54%)
May 24, 2024 0.6372 0.6700 0.5970 0.6100 60,650 -0.04(-6.44%)
May 23, 2024 0.6759 0.6900 0.6520 0.6520 36,380 -0.03(-4.59%)
May 22, 2024 0.6900 0.6900 0.6648 0.6834 10,066 -0.01(-0.96%)
May 21, 2024 0.6363 0.6900 0.6363 0.6900 35,301 +0.06(+9.52%)
May 20, 2024 0.6825 0.6850 0.6150 0.6300 80,607 -0.04(-5.45%)
May 17, 2024 0.6294 0.6681 0.6200 0.6663 41,259 +0.05(+7.28%)
May 16, 2024 0.6066 0.6257 0.5825 0.6211 104,950 +0.03(+5.27%)
May 15, 2024 0.5462 0.6066 0.5390 0.5900 101,778 +0.04(+7.98%)
May 14, 2024 0.5072 0.5464 0.5072 0.5464 38,733 +0.03(+6.12%)
May 13, 2024 0.4975 0.5277 0.4975 0.5149 20,031 +0.01(+1.56%)
May 10, 2024 0.5140 0.5309 0.5050 0.5070 34,646 -0.02(-3.80%)
May 09, 2024 0.5420 0.5420 0.5050 0.5270 10,176 +0.02(+4.36%)
May 08, 2024 0.5148 0.5175 0.5050 0.5050 10,306 -0.02(-3.31%)
May 07, 2024 0.4850 0.5223 0.4850 0.5223 47,231 +0.02(+2.98%)
May 06, 2024 0.4843 0.5279 0.4843 0.5072 41,283 -0.02(-4.16%)
May 03, 2024 0.5131 0.5300 0.5000 0.5292 14,095 +0.01(+2.76%)
May 02, 2024 0.5082 0.5225 0.5000 0.5150 23,254 +0.01(+2.71%)
May 01, 2024 0.5240 0.5240 0.4610 0.5014 46,969 +0.00(+0.16%)
Apr 30, 2024 0.5300 0.5328 0.4973 0.5006 108,997 -0.03(-6.36%)
Apr 29, 2024 0.5552 0.5720 0.5346 0.5346 44,656 -0.02(-3.68%)
Apr 26, 2024 0.5426 0.5760 0.5426 0.5550 11,719 -0.02(-3.68%)
Apr 25, 2024 0.5770 0.5770 0.5488 0.5762 3,632 +0.01(+1.09%)
Apr 24, 2024 0.5058 0.5742 0.5000 0.5700 84,047 +0.03(+5.56%)
Apr 23, 2024 0.5726 0.5726 0.5101 0.5400 204,302 -0.02(-3.81%)
Apr 22, 2024 0.5347 0.5714 0.5233 0.5614 39,488 +0.01(+1.15%)
Apr 19, 2024 0.5940 0.5940 0.5310 0.5550 22,937 +0.01(+1.00%)
Apr 18, 2024 0.5622 0.5784 0.5328 0.5495 125,507 -0.01(-2.08%)
Apr 17, 2024 0.5790 0.5846 0.5611 0.5612 52,799 -0.01(-1.39%)
Apr 16, 2024 0.5803 0.5837 0.5691 0.5691 9,551 -0.01(-1.85%)
Apr 15, 2024 0.5700 0.5844 0.5690 0.5798 5,630 -0.01(-0.89%)
Apr 12, 2024 0.5802 0.5931 0.5667 0.5850 39,894 -0.00(-0.76%)
Apr 11, 2024 0.6127 0.6127 0.5800 0.5895 30,782 -0.02(-3.80%)
Apr 10, 2024 0.6040 0.6200 0.5835 0.6128 17,120 -0.00(-0.68%)
Apr 09, 2024 0.5620 0.6170 0.5620 0.6170 47,790 +0.00(+0.65%)
Apr 08, 2024 0.6000 0.6150 0.5852 0.6130 86,907 +0.01(+2.15%)
Apr 05, 2024 0.6000 0.6170 0.6000 0.6001 52,805 -0.02(-2.82%)
Apr 04, 2024 0.6029 0.6200 0.6000 0.6175 22,216 +0.00(+0.62%)
Apr 03, 2024 0.6070 0.6137 0.5918 0.6137 22,526 +0.01(+2.28%)
Apr 02, 2024 0.6200 0.6269 0.6000 0.6000 8,925 -0.01(-1.83%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.