Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

0.5600 +0.0089 (+1.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 17, 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 (%)
Sep 17, 2024 0.5500 0.5800 0.5500 0.5600 27,184 +0.01(+1.61%)
Sep 16, 2024 0.5600 0.5632 0.5500 0.5511 33,595 -0.00(-0.38%)
Sep 13, 2024 0.5859 0.5897 0.5501 0.5532 27,887 -0.03(-4.88%)
Sep 12, 2024 0.5815 0.5841 0.5544 0.5816 2,220 +0.00(+0.85%)
Sep 11, 2024 0.5805 0.5837 0.5548 0.5767 19,825 +0.01(+1.66%)
Sep 10, 2024 0.5870 0.5886 0.5673 0.5673 4,873 -0.01(-2.53%)
Sep 09, 2024 0.5500 0.5895 0.5500 0.5820 7,547 +0.00(+0.34%)
Sep 06, 2024 0.5703 0.5850 0.5703 0.5800 15,919 -0.01(-2.19%)
Sep 05, 2024 0.5750 0.5950 0.5750 0.5930 5,285 +0.03(+4.53%)
Sep 04, 2024 0.5700 0.5740 0.5600 0.5673 9,885 +0.02(+3.15%)
Sep 03, 2024 0.5001 0.5795 0.5001 0.5500 34,688 -0.01(-1.79%)
Aug 30, 2024 0.5960 0.5960 0.5430 0.5600 62,250 -0.00(-0.20%)
Aug 29, 2024 0.5922 0.6000 0.5608 0.5611 72,313 -0.03(-5.24%)
Aug 28, 2024 0.6000 0.6000 0.5802 0.5921 26,275 +0.00(+0.36%)
Aug 27, 2024 0.5533 0.6000 0.5533 0.5900 30,059 +0.00(+0.00%)
Aug 26, 2024 0.5440 0.5901 0.5440 0.5900 62,487 +0.01(+2.18%)
Aug 23, 2024 0.6000 0.6000 0.5730 0.5774 27,308 -0.01(-2.14%)
Aug 22, 2024 0.6000 0.6000 0.5787 0.5900 13,172 -0.01(-1.67%)
Aug 21, 2024 0.5700 0.6000 0.5661 0.6000 38,290 +0.02(+4.33%)
Aug 20, 2024 0.6000 0.6000 0.5700 0.5751 4,173 +0.01(+1.77%)
Aug 19, 2024 0.6000 0.6000 0.5600 0.5651 39,688 -0.01(-1.94%)
Aug 16, 2024 0.5001 0.5900 0.5001 0.5763 22,132 -0.00(-0.64%)
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%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.