GPH:CC Quote, Trading Chart, Graphite One Inc.
Stock Information
Get GPH:CC Alerts
News, Short Squeeze, Breakout and More Instantly...
GPH:CC Quote
Last: | $1.48 |
Change Percent: | -1.33% |
Open: | $1.46 |
Previous Close: | $1.48 |
High: | $1.49 |
Low: | $1.43 |
Volume: | 113,253 |
Last Trade Date Time: | 05/06/2022 04:55:45 pm |
Quotes are delayed by 15 to 20 minutes. |
GPH:CC Chart
Last Twenty Trading Days
Date: | 2022-05-06 |
Open: | $1.46 |
Close: | $1.48 |
High: | $1.49 |
Low: | $1.43 |
Volume: | 113,253 |
Date: | 2022-05-05 |
Open: | $1.59 |
Close: | $1.5 |
High: | $1.59 |
Low: | $1.47 |
Volume: | 239,887 |
Date: | 2022-05-04 |
Open: | $1.62 |
Close: | $1.57 |
High: | $1.65 |
Low: | $1.55 |
Volume: | 45,394 |
Date: | 2022-05-03 |
Open: | $1.51 |
Close: | $1.62 |
High: | $1.63 |
Low: | $1.51 |
Volume: | 26,785 |
Date: | 2022-05-02 |
Open: | $1.63 |
Close: | $1.5 |
High: | $1.66 |
Low: | $1.5 |
Volume: | 133,846 |
Date: | 2022-04-29 |
Open: | $1.73 |
Close: | $1.61 |
High: | $1.74 |
Low: | $1.6 |
Volume: | 279,210 |
Date: | 2022-04-28 |
Open: | $1.73 |
Close: | $1.69 |
High: | $1.74 |
Low: | $1.67 |
Volume: | 162,080 |
Date: | 2022-04-27 |
Open: | $1.77 |
Close: | $1.72 |
High: | $1.78 |
Low: | $1.71 |
Volume: | 90,515 |
Date: | 2022-04-26 |
Open: | $1.78 |
Close: | $1.76 |
High: | $1.79 |
Low: | $1.76 |
Volume: | 39,357 |
Date: | 2022-04-25 |
Open: | $1.85 |
Close: | $1.74 |
High: | $1.89 |
Low: | $1.72 |
Volume: | 81,269 |
Date: | 2022-04-22 |
Open: | $1.86 |
Close: | $1.85 |
High: | $1.89 |
Low: | $1.85 |
Volume: | 73,448 |
Date: | 2022-04-21 |
Open: | $1.89 |
Close: | $1.88 |
High: | $1.94 |
Low: | $1.85 |
Volume: | 94,794 |
Date: | 2022-04-20 |
Open: | $1.95 |
Close: | $1.95 |
High: | $1.97 |
Low: | $1.91 |
Volume: | 252,668 |
Date: | 2022-04-19 |
Open: | $1.98 |
Close: | $1.92 |
High: | $1.98 |
Low: | $1.89 |
Volume: | 57,260 |
Date: | 2022-04-18 |
Open: | $1.97 |
Close: | $1.97 |
High: | $1.98 |
Low: | $1.91 |
Volume: | 48,087 |
Date: | 2022-04-15 |
Open: | $1.94 |
Close: | $1.97 |
High: | $1.97 |
Low: | $1.92 |
Volume: | 18,449 |
Date: | 2022-04-14 |
Open: | $1.94 |
Close: | $1.97 |
High: | $1.97 |
Low: | $1.92 |
Volume: | 18,449 |
Date: | 2022-04-13 |
Open: | $1.97 |
Close: | $1.97 |
High: | $1.98 |
Low: | $1.93 |
Volume: | 95,268 |
Date: | 2022-04-12 |
Open: | $1.88 |
Close: | $1.97 |
High: | $1.97 |
Low: | $1.86 |
Volume: | 57,032 |
Date: | 2022-04-11 |
Open: | $1.86 |
Close: | $1.84 |
High: | $1.92 |
Low: | $1.82 |
Volume: | 134,444 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.