Graphite Corp. (OP: GRPH)
0.0160 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 0.0160 0.0160 0.0160 0.0160 185 +0.00(+0.00%)
May 28, 2015 0.0161 0.0161 0.0160 0.0160 40,000 -0.00(-0.62%)
May 27, 2015 0.0161 0.0161 0.0161 0.0161 2,000 -0.00(-10.56%)
May 26, 2015 0.0190 0.0190 0.0179 0.0180 36,252 -0.00(-5.26%)
May 22, 2015 0.0190 0.0190 0.0190 0 +0.00(+18.75%)
May 21, 2015 0.0171 0.0171 0.0150 0.0160 62,000 -0.00(-6.43%)
May 20, 2015 0.0171 0.0171 0.0171 0.0171 15,000 -0.00(-10.00%)
May 19, 2015 0.0190 0.0190 0.0190 0.0190 20,000 +0.00(+0.00%)
May 18, 2015 0.0170 0.0199 0.0170 0.0190 10,425 -0.00(-3.65%)
May 15, 2015 0.0190 0.0199 0.0190 0.0197 48,350 +0.00(+16.00%)
May 14, 2015 0.0170 0.0170 0.0170 0.0170 250 +0.00(+13.33%)
May 12, 2015 0.0150 0.0150 0.0150 0 -0.00(-14.77%)
May 11, 2015 0.0198 0.0198 0.0176 0.0176 11,000 -0.00(-11.56%)
May 07, 2015 0.0199 0.0199 0.0199 0 +0.00(+13.71%)
May 06, 2015 0.0175 0.0176 0.0175 0.0175 51,879 -0.00(-0.57%)
May 05, 2015 0.0190 0.0190 0.0175 0.0176 27,040 -0.00(-7.37%)
May 04, 2015 0.0191 0.0200 0.0190 0.0190 63,170 -0.00(-15.56%)
May 01, 2015 0.0210 0.0230 0.0210 0.0225 26,900 +0.00(+17.80%)
Apr 30, 2015 0.0191 0.0191 0.0191 0.0191 500 +0.00(+0.00%)
Apr 28, 2015 0.0191 0.0191 0.0191 0 -0.00(-16.96%)
Apr 27, 2015 0.0190 0.0230 0.0190 0.0230 6,320 +0.00(+9.52%)
Apr 24, 2015 0.0196 0.0210 0.0196 0.0210 30,000 +0.00(+7.14%)
Apr 23, 2015 0.0210 0.0210 0.0196 0.0196 20,044 -0.00(-7.11%)
Apr 22, 2015 0.0210 0.0214 0.0210 0.0211 22,200 +0.00(+0.48%)
Apr 21, 2015 0.0229 0.0229 0.0210 0.0210 21,765 +0.00(+0.00%)
Apr 20, 2015 0.0210 0.0229 0.0210 0.0210 20,900 +0.00(+0.00%)
Apr 17, 2015 0.0210 0.0210 0.0210 0.0210 160 -0.00(-4.55%)
Apr 16, 2015 0.0220 0.0220 0.0220 0.0220 15,417 +0.00(+0.00%)
Apr 15, 2015 0.0229 0.0229 0.0211 0.0220 23,115 +0.00(+2.52%)
Apr 14, 2015 0.0229 0.0229 0.0211 0.0215 62,250 +0.00(+2.19%)
Apr 13, 2015 0.0239 0.0239 0.0210 0.0210 7,282 -0.00(-12.13%)
Apr 09, 2015 0.0239 0.0239 0.0239 86 +0.00(+13.81%)
Apr 08, 2015 0.0211 0.0217 0.0210 0.0210 14,003 -0.00(-3.14%)
Apr 07, 2015 0.0211 0.0217 0.0211 0.0217 2,410 +0.00(+2.75%)
Apr 06, 2015 0.0211 0.0230 0.0211 0.0211 23,352 +0.00(+0.48%)
Apr 02, 2015 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Apr 01, 2015 0.0210 0.0210 0.0210 0.0210 9,409 +0.00(+0.00%)
Mar 31, 2015 0.0210 0.0210 0.0210 0.0210 10,000 -0.00(-8.70%)
Mar 30, 2015 0.0230 0.0230 0.0230 0.0230 3,150 +0.00(+0.00%)
Mar 27, 2015 0.0200 0.0230 0.0200 0.0230 18,700 +0.00(+15.00%)
Mar 26, 2015 0.0190 0.0200 0.0190 0.0200 2,386 +0.00(+5.26%)
Mar 24, 2015 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Mar 23, 2015 0.0190 0.0190 0.0190 0.0190 1,000 -0.00(-0.52%)
Mar 20, 2015 0.0191 0.0191 0.0191 0.0191 7,000 -0.00(-4.50%)
Mar 19, 2015 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Mar 18, 2015 0.0200 0.0208 0.0200 0.0200 20,700 +0.00(+0.00%)
Mar 17, 2015 0.0215 0.0215 0.0187 0.0200 18,145 +0.00(+0.00%)
Mar 16, 2015 0.0187 0.0200 0.0187 0.0200 4,100 +0.00(+0.00%)
Mar 12, 2015 0.0200 0.0200 0.0200 0 +0.00(+7.53%)
Mar 11, 2015 0.0187 0.0187 0.0186 0.0186 1,100 +0.00(+0.00%)
Mar 10, 2015 0.0186 0.0186 0.0186 0.0186 1,000 -0.00(-7.00%)
Mar 09, 2015 0.0186 0.0200 0.0186 0.0200 5,018 +0.00(+7.12%)
Mar 06, 2015 0.0186 0.0187 0.0186 0.0187 5,760 -0.00(-6.65%)
Mar 05, 2015 0.0200 0.0200 0.0200 0.0200 2,400 +0.00(+0.00%)
Mar 04, 2015 0.0200 0.0186 0.0200 3,000 +0.00(+7.53%)
Mar 03, 2015 0.0187 0.0186 0.0186 22,500 -0.00(-0.53%)
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