Graphite Corp. (OP: GRPH)
0.0210 USD  -0.0020 (-8.70%)
Official Closing Price  /  Updated: 5:20 PM EDT, Mar 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 0.0181 0.0187 0.0181 0.0187 1,000 +0.00(+6.25%)
Feb 26, 2015 0.0176 0.0176 0.0176 0 -0.00(-12.66%)
Feb 24, 2015 0.0202 0.0202 0.0202 0 +0.00(+17.84%)
Feb 23, 2015 0.0168 0.0199 0.0166 0.0171 48,500 +0.00(+3.01%)
Feb 19, 2015 0.0166 0.0166 0.0166 0 +0.00(+0.61%)
Feb 18, 2015 0.0165 0.0165 0.0165 0.0165 1,900 +0.00(+2.48%)
Feb 17, 2015 0.0161 0.0180 0.0161 0.0161 23,400 -0.00(-19.50%)
Feb 13, 2015 0.0200 0.0200 0.0200 0 +0.00(+21.21%)
Feb 12, 2015 0.0165 0.0170 0.0165 0.0165 40,200 -0.00(-2.94%)
Feb 11, 2015 0.0181 0.0190 0.0130 0.0170 313,183 -0.00(-15.00%)
Feb 10, 2015 0.0200 0.0209 0.0200 0.0200 54,300 +0.00(+0.00%)
Feb 09, 2015 0.0200 0.0210 0.0200 0.0200 9,395 -0.00(-16.67%)
Feb 06, 2015 0.0181 0.0248 0.0181 0.0240 4,190 +0.00(+20.00%)
Feb 05, 2015 0.0200 0.0201 0.0200 0.0200 2,650 +0.00(+0.00%)
Feb 04, 2015 0.0202 0.0219 0.0200 0.0200 36,170 -0.00(-0.50%)
Feb 03, 2015 0.0200 0.0294 0.0200 0.0201 14,075 +0.00(+0.50%)
Feb 02, 2015 0.0200 0.0200 0.0200 0.0200 200 -0.00(-3.85%)
Jan 29, 2015 0.0208 0.0208 0.0208 0 +0.00(+0.00%)
Jan 28, 2015 0.0200 0.0209 0.0200 0.0208 64,750 -0.01(-26.24%)
Jan 27, 2015 0.0200 0.0282 0.0200 0.0282 38,000 +0.01(+41.00%)
Jan 26, 2015 0.0200 0.0200 0.0200 0.0200 10,500 +0.00(+0.00%)
Jan 23, 2015 0.0200 0.0200 0.0200 0.0200 25,500 +0.00(+0.00%)
Jan 22, 2015 0.0200 0.0200 0.0200 0.0200 1,650 +0.00(+0.00%)
Jan 21, 2015 0.0210 0.0210 0.0200 0.0200 61,999 -0.00(-5.21%)
Jan 20, 2015 0.0220 0.0220 0.0210 0.0211 35,960 -0.01(-23.83%)
Jan 15, 2015 0.0277 0.0277 0.0277 0 -0.00(-3.48%)
Jan 14, 2015 0.0211 0.0287 0.0211 0.0287 5,300 +0.01(+35.38%)
Jan 13, 2015 0.0212 0 +0.00(+0.00%)
Jan 12, 2015 0.0212 0.0213 0.0212 0.0212 400 -0.01(-34.04%)
Jan 09, 2015 0.0250 0.0321 0.0211 0.0321 32,104 +0.01(+52.32%)
Jan 08, 2015 0.0212 0.0299 0.0211 0.0211 18,664 -0.00(-0.47%)
Jan 07, 2015 0.0212 0.0212 0.0212 0.0212 100 +0.00(+0.95%)
Jan 06, 2015 0.0220 0.0220 0.0210 0.0210 37,400 -0.00(-4.55%)
Jan 05, 2015 0.0229 0.0229 0.0220 0.0220 2,004 -0.00(-12.00%)
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