S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Graphite One Inc (QX) (GPHOF)
Graphite One Inc (QX) (GPHOF) Historical

GPHOF Graphite One Inc (QX)

0.69

0.00 (0.00%)

May 22 2024 - Closed

Delayed by 15 minutes

GPHOF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.69	0.06	9.52%	0.6363	0.69	0.6363	35,301
May 20 2024	0.63	-0.0363	-5.45%	0.6825	0.685	0.615	80,607
May 17 2024	0.6663	0.04519	7.27%	0.6367	0.6681	0.62	41,259
May 16 2024	0.621115	0.03112	5.27%	0.6066	0.625655	0.5825	104,950
May 15 2024	0.59	0.0436	7.98%	0.54615	0.6066	0.539	101,778
May 14 2024	0.5464	0.03146	6.11%	0.5078	0.5464	0.5072	38,733
May 13 2024	0.514945	0.00795	1.57%	0.4975	0.5277	0.4975	20,031
May 10 2024	0.507	-0.02	-3.80%	0.514	0.5309	0.505	34,646
May 09 2024	0.527	0.022	4.36%	0.542	0.542	0.505	10,176
May 08 2024	0.505	-0.0173	-3.31%	0.512	0.5175	0.505	10,306
May 07 2024	0.5223	0.0151	2.98%	0.485	0.5223	0.485	47,231
May 06 2024	0.5072	-0.022	-4.16%	0.4843	0.5279	0.4843	41,283
May 03 2024	0.5292	0.0142	2.76%	0.5131	0.53	0.50	14,095
May 02 2024	0.515	0.0136	2.71%	0.5038	0.5225	0.50	23,254
May 01 2024	0.501405	0.0008	0.16%	0.524	0.524	0.461	46,969
Apr 30 2024	0.500605	-0.03395	-6.35%	0.53	0.5328	0.49733	108,997
Apr 29 2024	0.53455	-0.02045	-3.68%	0.57195	0.57195	0.53455	44,656
Apr 26 2024	0.555	-0.0212	-3.68%	0.5592	0.576	0.5426	11,719
Apr 25 2024	0.5762	0.0062	1.09%	0.5488	0.577	0.5488	3,632
Apr 24 2024	0.57	0.03	5.56%	0.5058	0.5742	0.50	84,047
Apr 23 2024	0.54	-0.0214	-3.81%	0.5726	0.5726	0.5101	204,302
Apr 22 2024	0.5614	0.0064	1.15%	0.5347	0.5714	0.52326	39,488
Apr 19 2024	0.555	0.0055	1.00%	0.594	0.594	0.531	22,937
Apr 18 2024	0.5495	-0.0117	-2.08%	0.5784	0.5784	0.5328	125,507
Apr 17 2024	0.5612	-0.0079	-1.39%	0.579	0.5846	0.5611	52,799
Apr 16 2024	0.5691	-0.0107	-1.85%	0.5798	0.5837	0.5691	9,551
Apr 15 2024	0.5798	-0.0052	-0.89%	0.57	0.5844	0.569	5,630
Apr 12 2024	0.585	-0.0045	-0.76%	0.5931	0.5931	0.56665	39,894
Apr 11 2024	0.5895	-0.0233	-3.80%	0.6127	0.6127	0.58	30,782
Apr 10 2024	0.6128	-0.0042	-0.68%	0.604	0.62	0.5835	17,120
Apr 09 2024	0.617	0.004	0.65%	0.562	0.617	0.562	47,790
Apr 08 2024	0.613	0.0129	2.15%	0.60	0.615	0.5852	86,907
Apr 05 2024	0.6001	-0.0174	-2.82%	0.60	0.617	0.60	52,805
Apr 04 2024	0.6175	0.0038	0.62%	0.6029	0.62	0.60	22,216
Apr 03 2024	0.6137	0.0137	2.28%	0.6065	0.6137	0.5918	22,526
Apr 02 2024	0.60	-0.01115	-1.82%	0.62	0.6269	0.60	8,925
Apr 01 2024	0.61115	-0.00415	-0.67%	0.6183	0.63	0.5859	24,495
Mar 28 2024	0.6153	-0.0147	-2.33%	0.65	0.65	0.6107	11,794
Mar 27 2024	0.63	0.0016	0.25%	0.6103	0.63	0.59	26,072
Mar 26 2024	0.6284	0.0084	1.35%	0.639	0.66	0.585	48,629
Mar 25 2024	0.62	-0.03	-4.62%	0.61	0.6828	0.61	29,133
Mar 22 2024	0.65	-0.03	-4.41%	0.69	0.69	0.65	42,560
Mar 21 2024	0.68	0.0179	2.70%	0.675015	0.6819	0.675	21,452
Mar 20 2024	0.6621	-0.0212	-3.10%	0.6833	0.69	0.6621	30,748
Mar 19 2024	0.6833	-0.0067	-0.97%	0.6815	0.6857	0.6708	28,167
Mar 18 2024	0.69	0.01	1.47%	0.673	0.69	0.67	35,132
Mar 15 2024	0.68	0.0037	0.55%	0.67	0.685	0.67	40,813
Mar 14 2024	0.6763	-0.0058	-0.85%	0.6673	0.69	0.663	18,726
Mar 13 2024	0.6821	-0.0179	-2.56%	0.70005	0.70005	0.6628	54,520
Mar 12 2024	0.70	-0.0035	-0.50%	0.7035	0.7035	0.6275	47,680
Mar 11 2024	0.7035	0.0935	15.33%	0.572	0.7035	0.5672	209,344
Mar 08 2024	0.61	0.0252	4.31%	0.5877	0.61	0.5746	61,657
Mar 07 2024	0.5848	-0.0038	-0.65%	0.5974	0.600986	0.5673	57,423
Mar 06 2024	0.5886	0.0086	1.48%	0.58	0.60	0.58	35,552
Mar 05 2024	0.58	-0.01	-1.69%	0.6018	0.6018	0.554	62,482
Mar 04 2024	0.59	-0.029	-4.68%	0.619	0.62	0.576	80,938
Mar 01 2024	0.619	0.024	4.03%	0.60	0.6395	0.595	20,549
Feb 29 2024	0.595	0.005	0.85%	0.595	0.60	0.58	22,232
Feb 28 2024	0.59	-0.00563	-0.94%	0.6126	0.6126	0.5618	49,591
Feb 27 2024	0.595625	-0.03438	-5.46%	0.6242	0.6242	0.595625	60,198
Feb 26 2024	0.63	-0.005	-0.79%	0.605	0.6349	0.60	62,182
Feb 23 2024	0.635	-0.005	-0.78%	0.65	0.65595	0.635	46,907
Feb 22 2024	0.64	-0.0068	-1.05%	0.64	0.656	0.64	32,998

Graphite One (QX)

iClick Interactive Asia

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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