Graphite Corp. (OP: GRPH)
0.1000 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 0.0905 0.1000 0.0905 0.1000 27,304 +0.00(+0.10%)
Apr 21, 2014 0.1100 0.1150 0.0902 0.0999 49,221 -0.00(-0.20%)
Apr 17, 2014 0.1001 0.1001 0.1001 0 -0.01(-8.83%)
Apr 16, 2014 0.0850 0.1150 0.0850 0.1098 11,770 +0.01(+9.91%)
Apr 15, 2014 0.1000 0.1000 0.0960 0.0999 54,876 +0.00(+0.20%)
Apr 14, 2014 0.0998 0.0998 0.0997 0.0997 37,300 +0.01(+10.41%)
Apr 11, 2014 0.0939 0.0999 0.0880 0.0903 0 -0.00(-4.85%)
Apr 10, 2014 0.0949 0.0950 0.0900 0.0949 36,357 -0.00(-0.11%)
Apr 09, 2014 0.0982 0.0999 0.0867 0.0950 69,380 -0.00(-2.06%)
Apr 08, 2014 0.0850 0.0989 0.0850 0.0970 12,286 -0.00(-2.02%)
Apr 07, 2014 0.0850 0.0999 0.0850 0.0990 33,619 -0.00(-0.80%)
Apr 04, 2014 0.0900 0.0998 0.0811 0.0998 0 +0.00(+0.00%)
Apr 03, 2014 0.0900 0.0999 0.0900 0.0998 19,000 +0.01(+10.89%)
Apr 02, 2014 0.0850 0.0999 0.0850 0.0900 9,300 +0.00(+3.57%)
Apr 01, 2014 0.0980 0.0980 0.0811 0.0869 90,458 -0.01(-11.33%)
Mar 31, 2014 0.0700 0.1088 0.0700 0.0980 39,625 -0.00(-1.90%)
Mar 28, 2014 0.1000 0.1000 0.0804 0.0999 0 -0.00(-0.10%)
Mar 27, 2014 0.0800 0.1000 0.0800 0.1000 52,267 +0.02(+25.00%)
Mar 26, 2014 0.0900 0.0900 0.0800 0.0800 60,000 -0.01(-11.11%)
Mar 25, 2014 0.0850 0.0900 0.0848 0.0900 5,135 +0.00(+0.00%)
Mar 24, 2014 0.0847 0.0900 0.0847 0.0900 29,817 +0.00(+0.00%)
Mar 21, 2014 0.0846 0.0900 0.0846 0.0900 11,201 +0.00(+0.00%)
Mar 20, 2014 0.1099 0.1099 0.0900 0.0900 3,059 -0.00(-0.99%)
Mar 19, 2014 0.1099 0.1099 0.0854 0.0909 37,166 +0.01(+7.45%)
Mar 18, 2014 0.1099 0.1099 0.0846 0.0846 29,518 -0.02(-15.40%)
Mar 17, 2014 0.1050 0.1050 0.0850 0.1000 14,325 +0.01(+11.11%)
Mar 14, 2014 0.0860 0.0960 0.0845 0.0900 0 +0.01(+6.38%)
Mar 13, 2014 0.0979 0.0979 0.0846 0.0846 10,300 -0.01(-6.62%)
Mar 12, 2014 0.1160 0.1169 0.0847 0.0906 74,387 -0.03(-22.50%)
Mar 11, 2014 0.1198 0.1198 0.0901 0.1169 35,700 -0.00(-2.50%)
Mar 10, 2014 0.0845 0.1200 0.0845 0.1199 68,688 +0.02(+20.02%)
Mar 07, 2014 0.0999 0.1000 0.0845 0.0999 0 +0.00(+0.00%)
Mar 06, 2014 0.1000 0.1000 0.0834 0.0999 31,135 -0.00(-0.10%)
Mar 05, 2014 0.0950 0.1000 0.0950 0.1000 16,075 +0.01(+5.26%)
Mar 04, 2014 0.0801 0.1000 0.0801 0.0950 42,449 -0.00(-0.52%)
Mar 03, 2014 0.0890 0.0999 0.0862 0.0955 157,018 +0.01(+7.30%)
Feb 28, 2014 0.0671 0.0996 0.0671 0.0890 0 +0.03(+48.09%)
Feb 27, 2014 0.0626 0.0998 0.0601 0.0601 13,083 -0.00(-7.54%)
Feb 26, 2014 0.1000 0.1000 0.0650 0.0650 11,250 -0.03(-34.93%)
Feb 25, 2014 0.0900 0.0999 0.0601 0.0999 130,394 +0.01(+11.12%)
Feb 24, 2014 0.0859 0.0899 0.0859 0.0899 27,300 +0.00(+4.53%)
Feb 21, 2014 0.0940 0.1000 0.0859 0.0860 0 -0.00(-4.44%)
Feb 20, 2014 0.0900 0.0900 0.0860 0.0900 18,400 +0.00(+0.00%)
Feb 19, 2014 0.0860 0.1045 0.0859 0.0900 11,300 +0.00(+4.41%)
Feb 18, 2014 0.0900 0.0900 0.0861 0.0862 8,700 +0.00(+0.12%)
Feb 14, 2014 0.0861 0.0861 0.0861 0 -0.00(-4.01%)
Feb 13, 2014 0.1000 0.1000 0.0860 0.0897 166,175 -0.00(-0.44%)
Feb 12, 2014 0.0859 0.1150 0.0859 0.0901 121,116 +0.00(+4.89%)
Feb 11, 2014 0.1000 0.1001 0.0859 0.0859 31,775 -0.01(-6.12%)
Feb 10, 2014 0.0903 0.1100 0.0903 0.0915 19,205 -0.01(-8.50%)
Feb 07, 2014 0.1000 0.1150 0.1000 0.1000 0 +0.00(+0.00%)
Feb 06, 2014 0.0902 0.1150 0.0902 0.1000 6,815 +0.01(+10.38%)
Feb 05, 2014 0.1015 0.1100 0.0905 0.0906 75,370 -0.02(-16.11%)
Feb 04, 2014 0.1150 0.1150 0.1012 0.1080 13,335 -0.01(-6.09%)
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