Graphite Corp. (OP: GRPH)
0.0326 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 0.0326 0.0326 0.0326 0.0326 49,000 +0.00(+0.00%)
Nov 20, 2014 0.0350 0.0350 0.0326 0.0326 6,633 -0.00(-6.86%)
Nov 19, 2014 0.0326 0.0365 0.0325 0.0350 30,900 +0.00(+7.69%)
Nov 18, 2014 0.0325 0.0360 0.0325 0.0325 14,400 -0.01(-18.75%)
Nov 17, 2014 0.0318 0.0430 0.0318 0.0400 20,950 -0.00(-6.98%)
Nov 14, 2014 0.0600 0.0600 0.0261 0.0430 140,255 -0.01(-15.69%)
Nov 13, 2014 0.0470 0.0510 0.0301 0.0510 48,395 +0.02(+56.44%)
Nov 12, 2014 0.0470 0.0470 0.0252 0.0326 41,250 -0.03(-45.67%)
Nov 11, 2014 0.0401 0.0600 0.0301 0.0600 6,700 +0.02(+44.58%)
Nov 10, 2014 0.0512 0.0550 0.0200 0.0415 94,100 -0.01(-19.10%)
Nov 07, 2014 0.0611 0.0638 0.0513 0.0513 116,208 -0.01(-16.18%)
Nov 06, 2014 0.0750 0.0750 0.0611 0.0612 4,815 +0.00(+0.16%)
Nov 05, 2014 0.0638 0.0638 0.0611 0.0611 10,601 +0.00(+0.00%)
Nov 04, 2014 0.0611 0.0638 0.0611 0.0611 18,800 +0.00(+0.00%)
Nov 03, 2014 0.0611 0.0638 0.0611 0.0611 15,600 +0.00(+0.16%)
Oct 31, 2014 0.0612 0.0623 0.0610 0.0610 6,984 -0.01(-18.67%)
Oct 30, 2014 0.0610 0.0750 0.0610 0.0750 2,400 +0.01(+15.21%)
Oct 28, 2014 0.0651 0.0651 0.0651 0 -0.00(-7.13%)
Oct 27, 2014 0.0701 0.0701 0.0701 0.0701 13,900 +0.00(+0.00%)
Oct 24, 2014 0.0700 0.0702 0.0700 0.0701 31,110 +0.01(+14.73%)
Oct 23, 2014 0.0610 0.0611 0.0610 0.0611 13,050 -0.00(-3.02%)
Oct 22, 2014 0.0630 0.0630 0.0630 0.0630 10,000 +0.00(+0.00%)
Oct 21, 2014 0.0630 0.0663 0.0630 0.0630 17,850 +0.00(+0.00%)
Oct 20, 2014 0.0700 0.0701 0.0630 0.0630 28,420 -0.01(-10.00%)
Oct 17, 2014 0.0701 0.0799 0.0700 0.0700 35,300 -0.00(-0.14%)
Oct 16, 2014 0.0701 0.0701 0.0701 0.0701 11,117 +0.00(+0.00%)
Oct 15, 2014 0.0701 0.0701 0.0701 0.0701 300 +0.00(+0.00%)
Oct 14, 2014 0.0701 0.0701 0.0701 0.0701 6,600 +0.00(+0.00%)
Oct 13, 2014 0.0610 0.0800 0.0610 0.0701 139,609 -0.01(-11.27%)
Oct 10, 2014 0.0799 0.0799 0.0611 0.0790 39,000 -0.00(-1.00%)
Oct 09, 2014 0.0611 0.0799 0.0611 0.0798 50,278 +0.02(+30.39%)
Oct 08, 2014 0.0612 0.0612 0.0612 0.0612 1,992 +0.00(+0.00%)
Oct 07, 2014 0.0799 0.0799 0.0611 0.0612 9,700 -0.01(-12.57%)
Oct 06, 2014 0.0611 0.0700 0.0611 0.0700 11,300 +0.00(+0.00%)
Oct 03, 2014 0.0700 0.0700 0.0700 0.0700 350 +0.01(+14.57%)
Oct 02, 2014 0.0611 0.0611 0.0611 0.0611 1,500 -0.00(-6.00%)
Oct 01, 2014 0.0650 0.0650 0.0650 0.0650 1,716 +0.00(+0.00%)
Sep 30, 2014 0.0630 0.0650 0.0612 0.0650 49,629 +0.00(+6.38%)
Sep 29, 2014 0.0611 0.0690 0.0611 0.0611 37,000 -0.00(-0.16%)
Sep 26, 2014 0.0612 0.0612 0.0612 0.0612 100 -0.02(-24.91%)
Sep 25, 2014 0.0630 0.0815 0.0611 0.0815 11,671 -0.00(-0.61%)
Sep 24, 2014 0.0611 0.0820 0.0611 0.0820 12,000 +0.02(+34.21%)
Sep 22, 2014 0.0611 0.0611 0.0611 0 -0.01(-15.26%)
Sep 19, 2014 0.0720 0.0721 0.0701 0.0721 12,200 -0.01(-9.88%)
Sep 18, 2014 0.0820 0.0830 0.0800 0.0800 32,885 -0.01(-5.88%)
Sep 17, 2014 0.0820 0.0850 0.0820 0.0850 14,380 +0.00(+1.80%)
Sep 16, 2014 0.0821 0.0835 0.0820 0.0835 3,520 +0.00(+1.83%)
Sep 15, 2014 0.0870 0.0870 0.0820 0.0820 37,561 -0.00(-3.53%)
Sep 12, 2014 0.0801 0.0850 0.0801 0.0850 8,880 +0.00(+5.99%)
Sep 11, 2014 0.0801 0.0850 0.0801 0.0802 11,270 +0.00(+0.00%)
Sep 10, 2014 0.0801 0.0820 0.0801 0.0802 3,900 +0.00(+0.12%)
Sep 09, 2014 0.0801 0.0870 0.0800 0.0801 45,690 -0.01(-10.00%)
Sep 08, 2014 0.0801 0.0899 0.0801 0.0890 11,400 +0.01(+11.11%)
Sep 05, 2014 0.0898 0.0898 0.0800 0.0801 26,725 -0.01(-10.80%)
Sep 04, 2014 0.0807 0.0898 0.0807 0.0898 52,934 +0.01(+11.28%)
Sep 03, 2014 0.0807 0.0821 0.0807 0.0807 1,700 +0.00(+0.12%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here