GPH:CC Quote, Trading Chart, Graphite One Inc.

home / stock / gph:cc / gph:cc quote

Stock Information
Company Name: Graphite One Inc.
Stock Symbol: GPH:CC
Market: TSXVC
Menu
GPH:CC GPH:CC Quote GPH:CC Short GPH:CC News GPH:CC Articles GPH:CC Message Board
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