Graphite Corp. (OP: GRPH)
0.0630 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 21, 2014 0.0630 0.0663 0.0630 0.0630 17,850 +0.00(+0.00%)
Oct 20, 2014 0.0700 0.0701 0.0630 0.0630 28,420 -0.01(-10.00%)
Oct 17, 2014 0.0701 0.0799 0.0700 0.0700 35,300 -0.00(-0.14%)
Oct 16, 2014 0.0701 0.0701 0.0701 0.0701 11,117 +0.00(+0.00%)
Oct 15, 2014 0.0701 0.0701 0.0701 0.0701 300 +0.00(+0.00%)
Oct 14, 2014 0.0701 0.0701 0.0701 0.0701 6,600 +0.00(+0.00%)
Oct 13, 2014 0.0610 0.0800 0.0610 0.0701 139,609 -0.01(-11.27%)
Oct 10, 2014 0.0799 0.0799 0.0611 0.0790 39,000 -0.00(-1.00%)
Oct 09, 2014 0.0611 0.0799 0.0611 0.0798 50,278 +0.02(+30.39%)
Oct 08, 2014 0.0612 0.0612 0.0612 0.0612 1,992 +0.00(+0.00%)
Oct 07, 2014 0.0799 0.0799 0.0611 0.0612 9,700 -0.01(-12.57%)
Oct 06, 2014 0.0611 0.0700 0.0611 0.0700 11,300 +0.00(+0.00%)
Oct 03, 2014 0.0700 0.0700 0.0700 0.0700 350 +0.01(+14.57%)
Oct 02, 2014 0.0611 0.0611 0.0611 0.0611 1,500 -0.00(-6.00%)
Oct 01, 2014 0.0650 0.0650 0.0650 0.0650 1,716 +0.00(+0.00%)
Sep 30, 2014 0.0630 0.0650 0.0612 0.0650 49,629 +0.00(+6.38%)
Sep 29, 2014 0.0611 0.0690 0.0611 0.0611 37,000 -0.00(-0.16%)
Sep 26, 2014 0.0612 0.0612 0.0612 0.0612 100 -0.02(-24.91%)
Sep 25, 2014 0.0630 0.0815 0.0611 0.0815 11,671 -0.00(-0.61%)
Sep 24, 2014 0.0611 0.0820 0.0611 0.0820 12,000 +0.02(+34.21%)
Sep 22, 2014 0.0611 0.0611 0.0611 0 -0.01(-15.26%)
Sep 19, 2014 0.0720 0.0721 0.0701 0.0721 12,200 -0.01(-9.88%)
Sep 18, 2014 0.0820 0.0830 0.0800 0.0800 32,885 -0.01(-5.88%)
Sep 17, 2014 0.0820 0.0850 0.0820 0.0850 14,380 +0.00(+1.80%)
Sep 16, 2014 0.0821 0.0835 0.0820 0.0835 3,520 +0.00(+1.83%)
Sep 15, 2014 0.0870 0.0870 0.0820 0.0820 37,561 -0.00(-3.53%)
Sep 12, 2014 0.0801 0.0850 0.0801 0.0850 8,880 +0.00(+5.99%)
Sep 11, 2014 0.0801 0.0850 0.0801 0.0802 11,270 +0.00(+0.00%)
Sep 10, 2014 0.0801 0.0820 0.0801 0.0802 3,900 +0.00(+0.12%)
Sep 09, 2014 0.0801 0.0870 0.0800 0.0801 45,690 -0.01(-10.00%)
Sep 08, 2014 0.0801 0.0899 0.0801 0.0890 11,400 +0.01(+11.11%)
Sep 05, 2014 0.0898 0.0898 0.0800 0.0801 26,725 -0.01(-10.80%)
Sep 04, 2014 0.0807 0.0898 0.0807 0.0898 52,934 +0.01(+11.28%)
Sep 03, 2014 0.0807 0.0821 0.0807 0.0807 1,700 +0.00(+0.12%)
Sep 02, 2014 0.0803 0.0990 0.0803 0.0806 11,220 +0.00(+0.37%)
Aug 29, 2014 0.0803 0.0803 0.0803 0 -0.01(-10.78%)
Aug 28, 2014 0.0880 0.0900 0.0800 0.0900 37,158 +0.00(+4.17%)
Aug 27, 2014 0.0864 0.0800 0.0864 17,000 +0.01(+8.00%)
Aug 26, 2014 0.0830 0.0830 0.0800 0.0800 2,816 -0.00(-3.61%)
Aug 25, 2014 0.0820 0.0900 0.0800 0.0830 8,000 -0.01(-11.61%)
Aug 22, 2014 0.0800 0.0939 0.0800 0.0939 27,025 +0.01(+17.37%)
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%)
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