Graphite Corp. (OP: GRPH)
0.0800 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 9:30 AM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 21, 2014 0.0800 0.0900 0.0730 0.0800 133,418 -0.02(-19.11%)
Aug 20, 2014 0.0800 0.0989 0.0800 0.0989 678 +0.02(+23.62%)
Aug 19, 2014 0.0800 0.0800 0.0800 0.0800 1,650 +0.00(+0.00%)
Aug 18, 2014 0.0711 0.0800 0.0711 0.0800 5,500 +0.01(+12.36%)
Aug 15, 2014 0.0710 0.0712 0.0710 0.0712 2,580 +0.00(+0.00%)
Aug 14, 2014 0.0711 0.0712 0.0711 0.0712 11,500 +0.00(+0.28%)
Aug 13, 2014 0.0919 0.0708 0.0710 15,685 -0.01(-11.36%)
Aug 12, 2014 0.0811 0.0811 0.0702 0.0801 5,500 -0.01(-6.21%)
Aug 11, 2014 0.0999 0.1000 0.0853 0.0854 35,510 -0.01(-13.65%)
Aug 08, 2014 0.0701 0.0759 0.0701 0.0989 50,000 +0.00(+0.00%)
Aug 07, 2014 0.0720 0.0989 0.0720 0.0989 5,300 +0.01(+10.01%)
Aug 06, 2014 0.0988 0.0989 0.0711 0.0899 21,126 -0.01(-10.01%)
Aug 05, 2014 0.0999 0.0999 0.0999 0.0999 3,030 +0.03(+40.51%)
Aug 04, 2014 0.0740 0.0740 0.0711 0.0711 900 -0.00(-2.74%)
Aug 01, 2014 0.0731 0.0731 0.0731 0.0731 4,800 +0.00(+4.43%)
Jul 31, 2014 0.0796 0.1000 0.0700 0.0700 78,420 -0.01(-11.95%)
Jul 30, 2014 0.0990 0.0999 0.0795 0.0795 26,468 -0.02(-19.70%)
Jul 29, 2014 0.0832 0.0999 0.0832 0.0990 15,210 +0.01(+10.00%)
Jul 28, 2014 0.0999 0.0999 0.0790 0.0900 26,300 +0.00(+0.11%)
Jul 25, 2014 0.0700 0.0899 0.0700 0.0899 44,900 +0.00(+0.00%)
Jul 24, 2014 0.0703 0.0899 0.0703 0.0899 43,480 +0.01(+12.37%)
Jul 23, 2014 0.0701 0.0800 0.0701 0.0800 25,650 +0.01(+13.96%)
Jul 22, 2014 0.0701 0.0702 0.0701 0.0702 14,833 +0.00(+0.14%)
Jul 21, 2014 0.0702 0.0702 0.0701 0.0701 13,640 +0.00(+0.00%)
Jul 18, 2014 0.0701 0.0720 0.0701 0.0701 4,600 +0.00(+0.00%)
Jul 17, 2014 0.0702 0.0703 0.0701 0.0701 9,890 -0.00(-1.27%)
Jul 16, 2014 0.0710 0.0770 0.0710 0.0710 26,080 -0.02(-21.11%)
Jul 15, 2014 0.0999 0.0999 0.0703 0.0900 27,850 -0.01(-5.26%)
Jul 14, 2014 0.0703 0.0950 0.0703 0.0950 15,000 +0.02(+30.14%)
Jul 11, 2014 0.0720 0.0730 0.0720 0.0730 1,000 -0.03(-26.93%)
Jul 10, 2014 0.0999 0.0999 0.0999 0.0999 295 +0.01(+12.25%)
Jul 09, 2014 0.0900 0.0900 0.0890 0.0890 2,500 +0.01(+11.25%)
Jul 08, 2014 0.0780 0.0800 0.0780 0.0800 1,500 +0.01(+6.67%)
Jul 07, 2014 0.0850 0.0950 0.0750 0.0750 19,030 +0.00(+0.00%)
Jul 03, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 01, 2014 0.0750 0.0750 0.0750 0 -0.00(-2.60%)
Jun 30, 2014 0.0770 0.0770 0.0770 0.0770 26,489 +0.00(+0.00%)
Jun 27, 2014 0.0770 0.0788 0.0770 0.0770 17,000 +0.00(+0.00%)
Jun 26, 2014 0.0945 0.0950 0.0770 0.0770 6,449 +0.00(+0.00%)
Jun 25, 2014 0.0840 0.0840 0.0770 0.0770 11,200 -0.01(-8.33%)
Jun 24, 2014 0.0815 0.0990 0.0815 0.0840 18,915 +0.01(+9.09%)
Jun 23, 2014 0.0705 0.0770 0.0650 0.0770 11,508 +0.00(+1.32%)
Jun 20, 2014 0.0800 0.0800 0.0760 0.0760 9,200 -0.00(-3.80%)
Jun 19, 2014 0.0750 0.0790 0.0750 0.0790 9,600 +0.00(+5.33%)
Jun 18, 2014 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Jun 17, 2014 0.0750 0.0750 0.0750 0.0750 2,800 -0.00(-0.27%)
Jun 16, 2014 0.1000 0.1000 0.0752 0.0752 19,070 -0.02(-24.80%)
Jun 13, 2014 0.0750 0.1000 0.0750 0.1000 92,900 +0.03(+33.33%)
Jun 12, 2014 0.0750 0.0800 0.0750 0.0750 5,200 -0.02(-24.92%)
Jun 11, 2014 0.0750 0.0999 0.0750 0.0999 8,100 +0.03(+42.31%)
Jun 10, 2014 0.0800 0.0900 0.0701 0.0702 12,770 -0.01(-12.25%)
Jun 06, 2014 0.0700 0.1000 0.0700 0.0800 11,980 -0.02(-23.22%)
Jun 05, 2014 0.0700 0.1042 0.0700 0.1042 5,290 +0.02(+30.25%)
Jun 04, 2014 0.0800 0.0850 0.0700 0.0800 31,560 +0.00(+0.00%)
Jun 03, 2014 0.0825 0.0825 0.0800 0.0800 5,000 +0.00(+0.00%)
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