Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Graphite Corp. (OP: GRPH)
0.2270 USD  -0.0080 (-3.40%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2013 0.2300 0.2500 0.2270 0.2270 256,846 -0.01(-3.40%)
May 23, 2013 0.2400 0.2550 0.2300 0.2350 118,512 -0.01(-2.08%)
May 22, 2013 0.2380 0.2520 0.2380 0.2400 59,950 +0.01(+2.13%)
May 21, 2013 0.2400 0.2550 0.2350 0.2350 67,650 -0.02(-6.19%)
May 20, 2013 0.2500 0.2650 0.2400 0.2505 219,486 +0.00(+0.00%)
May 17, 2013 0.2510 0.2590 0.2500 0.2505 226,590 -0.01(-3.65%)
May 16, 2013 0.2600 0.2745 0.2510 0.2600 191,015 +0.01(+1.96%)
May 15, 2013 0.2700 0.2750 0.2550 0.2550 45,420 -0.00(-0.39%)
May 13, 2013 0.2620 0.2890 0.2550 0.2560 119,979 -0.01(-3.40%)
May 10, 2013 0.2700 0.2700 0.2600 0.2650 146,402 +0.01(+1.92%)
May 09, 2013 0.2585 0.2700 0.2530 0.2600 257,718 +0.01(+3.59%)
May 08, 2013 0.2790 0.2900 0.2500 0.2510 577,741 -0.02(-7.04%)
May 07, 2013 0.3700 0.3700 0.2650 0.2700 675,677 -0.11(-28.95%)
May 06, 2013 0.3952 0.4490 0.3500 0.3800 562,960 +0.01(+1.33%)
May 03, 2013 0.2920 0.3750 0.2850 0.3750 356,715 +0.09(+31.58%)
May 02, 2013 0.2900 0.2940 0.2805 0.2850 53,314 -0.00(-1.55%)
May 01, 2013 0.2765 0.2895 0.2600 0.2895 53,133 +0.02(+7.22%)
Apr 30, 2013 0.2770 0.2770 0.2600 0.2700 69,756 +0.01(+3.81%)
Apr 29, 2013 0.2665 0.2770 0.2600 0.2601 51,239 -0.01(-2.58%)
Apr 26, 2013 0.2700 0.2670 0.2600 0.2670 36,090 +0.00(+0.19%)
Apr 25, 2013 0.2535 0.2675 0.2535 0.2665 17,600 +0.01(+5.54%)
Apr 24, 2013 0.2600 0.2660 0.2525 0.2525 37,614 +0.00(+1.00%)
Apr 23, 2013 0.2600 0.2700 0.2420 0.2500 40,546 -0.01(-3.85%)
Apr 22, 2013 0.2405 0.2600 0.2405 0.2600 38,857 +0.02(+8.33%)
Apr 19, 2013 0.2700 0.2700 0.2400 0.2400 25,600 -0.04(-12.73%)
Apr 18, 2013 0.2930 0.2930 0.2705 0.2750 35,777 -0.02(-6.30%)
Apr 17, 2013 0.2900 0.2935 0.2842 0.2935 111,272 +0.01(+4.08%)
Apr 16, 2013 0.2698 0.2820 0.2651 0.2820 93,833 +0.02(+7.22%)
Apr 15, 2013 0.2650 0.2700 0.2600 0.2630 37,285 +0.00(+1.15%)
Apr 12, 2013 0.2501 0.2839 0.2080 0.2600 169,298 +0.02(+7.22%)
Apr 11, 2013 0.2690 0.2690 0.2361 0.2425 31,805 +0.01(+3.19%)
Apr 10, 2013 0.2790 0.2790 0.2301 0.2350 131,469 +0.00(+0.86%)
Apr 09, 2013 0.2410 0.2500 0.2301 0.2330 45,586 -0.01(-2.88%)
Apr 08, 2013 0.2535 0.2535 0.2310 0.2399 24,095 -0.00(-0.04%)
Apr 05, 2013 0.2200 0.2400 0.2100 0.2400 153,050 +0.03(+14.29%)
Apr 04, 2013 0.2100 0.2199 0.2000 0.2100 56,330 +0.00(+0.00%)
Apr 03, 2013 0.2201 0.2400 0.2000 0.2100 109,599 -0.02(-8.70%)
Apr 02, 2013 0.2300 0.2400 0.2210 0.2300 48,161 +0.01(+4.55%)
Apr 01, 2013 0.2400 0.2500 0.2010 0.2200 60,804 +0.00(+0.00%)
Mar 28, 2013 0.2200 0.2490 0.2000 0.2200 69,847 -0.01(-4.76%)
Mar 27, 2013 0.2500 0.2500 0.2310 0.2310 22,900 -0.01(-3.75%)
Mar 26, 2013 0.2100 0.2499 0.2100 0.2400 49,688 +0.03(+14.29%)
Mar 25, 2013 0.2000 0.2180 0.1950 0.2100 91,461 -0.01(-3.67%)
Mar 22, 2013 0.2100 0.2200 0.1900 0.2180 129,850 +0.01(+6.34%)
Mar 21, 2013 0.2400 0.2499 0.2050 0.2050 162,653 -0.04(-14.94%)
Mar 20, 2013 0.2700 0.2800 0.2400 0.2410 57,361 -0.02(-9.06%)
Mar 19, 2013 0.2600 0.2750 0.2410 0.2650 61,988 +0.00(+0.80%)
Mar 18, 2013 0.2550 0.2629 0.2310 0.2629 72,799 +0.00(+1.51%)
Mar 15, 2013 0.2501 0.2599 0.2370 0.2590 38,446 +0.00(+1.57%)
Mar 14, 2013 0.2585 0.2699 0.2500 0.2550 71,470 -0.00(-1.35%)
Mar 13, 2013 0.2400 0.2585 0.2310 0.2585 106,560 +0.01(+3.40%)
Mar 12, 2013 0.2572 0.2650 0.2400 0.2500 132,161 -0.00(-0.79%)
Mar 11, 2013 0.2510 0.2685 0.2500 0.2520 200,147 -0.01(-3.11%)
Mar 08, 2013 0.2900 0.3000 0.2600 0.2601 264,596 -0.03(-10.31%)
Mar 07, 2013 0.2999 0.3000 0.2900 0.2900 83,072 -0.00(-0.03%)
Mar 06, 2013 0.2935 0.3000 0.2900 0.2901 94,122 -0.00(-1.16%)
Mar 05, 2013 0.3195 0.3195 0.2925 0.2935 154,104 -0.03(-7.99%)
Mar 04, 2013 0.2910 0.3199 0.2910 0.3190 138,338 +0.03(+10.00%)
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 Telekurs USA
Postage Rates Bots go here