Graphite One Inc Historical Data - GPH | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Graphite One Inc (GPH)
Graphite One Inc (GPH) Historical

Graphite One Inc (GPH)

0.70

-0.01

( -1.41% )

Updated: 12:59:26

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714426800	0.71	-0.06	-7.79	0.77	0.77	0.71	82423
1714167600	0.77	-0.02	-2.53	0.78	0.78	0.76	17500
1714081200	0.79	0.01	1.28	0.77	0.8	0.77	51925
1713994800	0.78	0.04	5.41	0.71	0.78	0.71	52300
1713908400	0.74	-0.01	-1.33	0.75	0.77	0.71	190649
1713822000	0.75	-0.01	-1.32	0.76	0.77	0.73	52084
1713562800	0.76	0	0.00	0.76	0.76	0.75	12200
1713476400	0.76	-0.01	-1.30	0.78	0.78	0.75	41319
1713390000	0.77	-0.03	-3.75	0.79	0.8	0.75	53168
1713303600	0.8	0.01	1.27	0.8	0.8	0.79	5008
1713217200	0.79	-0.03	-3.66	0.8	0.8	0.79	16100
1712958000	0.8199999	0.0099999	1.23	0.8	0.83	0.77	91104
1712871600	0.81	-0.03	-3.57	0.84	0.84	0.79	35802
1712785200	0.84	-0.01	-1.18	0.84	0.85	0.8199999	31900
1712698800	0.85	0.04	4.94	0.81	0.85	0.8	82978
1712612400	0.81	-0.03	-3.57	0.83	0.83	0.81	73656
1712353200	0.84	0.01	1.20	0.83	0.84	0.81	23130
1712266800	0.83	-0.02	-2.35	0.83	0.83	0.8199999	34020
1712180400	0.85	0.01	1.19	0.83	0.85	0.81	13564
1712094000	0.84	0	0.00	0.81	0.84	0.81	24500
1712007600	0.84	0.03	3.70	0.81	0.84	0.8	21325
1711662000	0.81	-0.04	-4.71	0.85	0.85	0.81	15653
1711575600	0.85	0.01	1.19	0.84	0.86	0.8	59011
1711489200	0.84	0	0.00	0.92	0.92	0.84	20451
1711402800	0.84	-0.06	-6.67	0.88	0.88	0.84	34070
1711143600	0.9	-0.03	-3.23	0.92	0.95	0.88	64463
1711057200	0.93	0.03	3.33	0.91	0.93	0.91	8540
1710970800	0.9	-0.02	-2.17	0.93	0.93	0.9	22600
1710884400	0.92	-0.01	-1.08	0.93	0.93	0.92	10750
1710798000	0.93	0.02	2.20	0.92	0.94	0.92	17910
1710538800	0.91	0.01	1.11	0.91	0.92	0.91	9800
1710452400	0.9	-0.01	-1.10	0.89	0.95	0.89	42426
1710366000	0.91	-0.02	-2.15	0.93	0.96	0.89	56700
1710279600	0.93	-0.01	-1.06	0.92	0.95	0.86	75890
1710193200	0.94	0.1200001	14.63	0.8199999	0.95	0.8	119042
1709937600	0.8199999	0.0299999	3.80	0.78	0.8199999	0.78	74148
1709851200	0.79	-0.01	-1.25	0.81	0.81	0.77	61478
1709764800	0.8	0	0.00	0.8	0.81	0.79	62730
1709678400	0.8	-0.01	-1.23	0.8	0.81	0.8	24400
1709592000	0.81	-0.03	-3.57	0.83	0.86	0.81	135650
1709332800	0.84	0.03	3.70	0.8199999	0.87	0.8199999	84224
1709246400	0.81	0.03	3.85	0.8	0.84	0.78	66145
1709160000	0.78	-0.03	-3.70	0.81	0.83	0.78	65580
1709073600	0.81	-0.05	-5.81	0.85	0.85	0.8	135225
1708987200	0.86	0.01	1.18	0.85	0.86	0.8199999	69123
1708728000	0.85	-0.05	-5.56	0.89	0.89	0.85	50660
1708641600	0.9	0.03	3.45	0.87	0.9	0.87	25370
1708555200	0.87	-0.02	-2.25	0.89	0.9	0.84	25500
1708468800	0.89	0.01	1.14	0.84	0.89	0.83	31606
1708123200	0.88	-0.02	-2.22	0.88	0.92	0.84	68915
1708036800	0.9	-0.03	-3.23	0.9	0.9	0.89	105265
1707950400	0.93	0	0.00	0.94	0.95	0.9	32128
1707864000	0.93	-0.06	-6.06	0.95	0.98	0.89	70715
1707777600	0.99	0.02	2.06	0.9	0.99	0.89	83840
1707518400	0.97	0.03	3.19	0.94	1	0.92	58620
1707432000	0.94	-0.07	-6.93	1	1	0.9	61960
1707345600	1.01	-0.01	-0.98	1.01	1.02	0.9	70620
1707259200	1.02	0.01	0.99	1.02	1.03	0.99	56154
1707172800	1.01	0	0.00	1.02	1.03	1	31970
1706913600	1.01	0	0.00	1.01	1.01	1.01	34700
1706827200	1.01	0	0.00	1.01	1.01	1	55410
1706740800	1.01	0	0.00	1.04	1.04	1.01	29244
1706654400	1.01	0.01	1.00	1.01	1.02	1.01	14600

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions