Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphite One Resources Inc (TSV: GPH )

0.6500 -0.0300 (-4.41%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.6900 0.7000 0.6400 0.6500 105,955 -0.03(-4.41%)
Dec 19, 2024 0.7000 0.7000 0.6400 0.6800 50,000 -0.03(-4.23%)
Dec 18, 2024 0.7200 0.7300 0.6900 0.7100 37,708 +0.00(+0.00%)
Dec 17, 2024 0.7200 0.7300 0.6800 0.7100 56,983 +0.00(+0.00%)
Dec 16, 2024 0.7300 0.7300 0.7000 0.7100 52,800 -0.03(-4.05%)
Dec 13, 2024 0.7400 0.7700 0.7200 0.7400 115,940 -0.01(-1.33%)
Dec 12, 2024 0.7500 0.7700 0.7300 0.7500 58,166 +0.00(+0.00%)
Dec 11, 2024 0.7500 0.7700 0.7400 0.7500 105,867 +0.01(+1.35%)
Dec 10, 2024 0.7500 0.7500 0.7400 0.7400 19,148 -0.01(-1.33%)
Dec 09, 2024 0.8000 0.8000 0.7200 0.7500 122,399 -0.05(-6.25%)
Dec 06, 2024 0.8000 0.8000 0.7900 0.8000 17,600 +0.00(+0.00%)
Dec 05, 2024 0.8000 0.8200 0.8000 0.8000 62,600 +0.01(+1.27%)
Dec 04, 2024 0.7900 0.8000 0.7900 0.7900 168,400 +0.02(+2.60%)
Dec 03, 2024 0.7800 0.8000 0.7700 0.7700 74,109 -0.02(-2.53%)
Dec 02, 2024 0.8200 0.8200 0.7600 0.7900 50,101 -0.05(-5.95%)
Nov 29, 2024 0.8500 0.8600 0.8200 0.8400 55,443 -0.01(-1.18%)
Nov 28, 2024 0.8500 0.8500 0.8000 0.8500 16,498 +0.02(+2.41%)
Nov 27, 2024 0.7700 0.9100 0.7700 0.8300 39,565 +0.06(+7.79%)
Nov 26, 2024 0.7700 0.7700 0.7700 0.7700 4,500 -0.01(-1.28%)
Nov 25, 2024 0.7500 0.7800 0.7300 0.7800 59,875 +0.04(+5.41%)
Nov 22, 2024 0.7300 0.7400 0.7300 0.7400 7,050 +0.01(+1.37%)
Nov 21, 2024 0.7400 0.7400 0.7300 0.7300 18,290 -0.01(-1.35%)
Nov 20, 2024 0.7500 0.7500 0.7400 0.7400 14,265 -0.01(-1.33%)
Nov 19, 2024 0.7600 0.7600 0.7500 0.7500 39,566 +0.00(+0.00%)
Nov 18, 2024 0.7700 0.7700 0.7200 0.7500 76,129 +0.01(+1.35%)
Nov 15, 2024 0.7800 0.8000 0.7400 0.7400 36,000 -0.01(-1.33%)
Nov 14, 2024 0.7400 0.7900 0.7400 0.7500 30,399 +0.02(+2.74%)
Nov 13, 2024 0.7400 0.7400 0.7000 0.7300 98,700 +0.00(+0.00%)
Nov 12, 2024 0.7700 0.7700 0.6700 0.7300 82,376 -0.04(-5.19%)
Nov 11, 2024 0.7800 0.7900 0.7700 0.7700 62,107 -0.01(-1.28%)
Nov 08, 2024 0.8000 0.8000 0.7800 0.7800 10,268 -0.02(-2.50%)
Nov 07, 2024 0.8300 0.8300 0.8000 0.8000 33,200 +0.01(+1.27%)
Nov 06, 2024 0.8400 0.8400 0.7800 0.7900 84,605 -0.03(-3.66%)
Nov 05, 2024 0.8300 0.8300 0.8200 0.8200 12,500 -0.01(-1.20%)
Nov 04, 2024 0.8300 0.8400 0.8300 0.8300 7,680 +0.01(+1.22%)
Nov 01, 2024 0.8400 0.8400 0.8000 0.8200 39,906 -0.02(-2.38%)
Oct 31, 2024 0.8200 0.8400 0.8200 0.8400 13,320 +0.02(+2.44%)
Oct 30, 2024 0.8500 0.8500 0.8200 0.8200 121,500 -0.03(-3.53%)
Oct 29, 2024 0.8700 0.8700 0.8400 0.8500 32,555 -0.01(-1.16%)
Oct 28, 2024 0.8700 0.8700 0.8500 0.8600 32,570 -0.01(-1.15%)
Oct 25, 2024 0.8800 0.8800 0.8700 0.8700 28,630 -0.02(-2.25%)
Oct 24, 2024 0.8900 0.8900 0.8900 0.8900 26,244 +0.00(+0.00%)
Oct 23, 2024 0.9100 0.9200 0.8900 0.8900 39,921 +0.01(+1.14%)
Oct 22, 2024 0.8800 0.8800 0.8500 0.8800 13,500 +0.00(+0.00%)
Oct 21, 2024 0.9000 0.9000 0.8700 0.8800 73,849 +0.00(+0.00%)
Oct 18, 2024 0.8700 0.9000 0.8400 0.8800 69,157 +0.05(+6.02%)
Oct 17, 2024 0.8200 0.8300 0.8200 0.8300 18,949 +0.01(+1.22%)
Oct 16, 2024 0.8200 0.8300 0.8100 0.8200 45,525 +0.00(+0.00%)
Oct 15, 2024 0.8500 0.8500 0.8200 0.8200 17,710 -0.03(-3.53%)
Oct 11, 2024 0.8500 0 +0.03(+3.66%)
Oct 10, 2024 0.8600 0.8700 0.8200 0.8200 24,427 -0.03(-3.53%)
Oct 09, 2024 0.7900 0.8500 0.7900 0.8500 55,781 +0.07(+8.97%)
Oct 08, 2024 0.7600 0.7800 0.7600 0.7800 13,939 +0.01(+1.30%)
Oct 07, 2024 0.7500 0.7700 0.7500 0.7700 13,501 +0.03(+4.05%)
Oct 04, 2024 0.7500 0.7500 0.7400 0.7400 1,500 +0.00(+0.00%)
Oct 03, 2024 0.7400 0.7400 0.7300 0.7400 11,525 +0.01(+1.37%)
Oct 02, 2024 0.7500 0.7500 0.7200 0.7300 10,500 -0.02(-2.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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 SantaClara.com & California Media Partners, LLC. All rights reserved.