Graphite Corp. (OP: GRPH)
0.0200 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EST, Jan 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 0.0308 0.0308 0.0220 0.0250 8,400 +0.00(+13.64%)
Dec 31, 2014 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Dec 30, 2014 0.0221 0.0250 0.0220 0.0220 94,300 -0.00(-0.45%)
Dec 29, 2014 0.0220 0.0260 0.0220 0.0221 112,329 +0.00(+0.45%)
Dec 26, 2014 0.0220 0.0251 0.0220 0.0220 49,350 +0.00(+0.00%)
Dec 24, 2014 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Dec 23, 2014 0.0253 0.0253 0.0220 0.0220 33,850 -0.00(-14.13%)
Dec 22, 2014 0.0270 0.0271 0.0256 0.0256 16,616 -0.00(-5.11%)
Dec 19, 2014 0.0270 0.0270 0.0270 0.0270 2,300 -0.00(-14.29%)
Dec 18, 2014 0.0270 0.0315 0.0270 0.0315 28,777 +0.00(+12.50%)
Dec 17, 2014 0.0280 0.0280 0.0280 0.0280 12,850 -0.00(-0.36%)
Dec 16, 2014 0.0280 0.0281 64,984 -0.00(-3.10%)
Dec 15, 2014 0.0400 0.0400 0.0280 0.0290 28,048 -0.00(-6.93%)
Dec 12, 2014 0.0271 0.0312 0.0271 0.0312 16,700 -0.00(-2.32%)
Dec 11, 2014 0.0271 0.0319 0.0271 0.0319 11,134 +0.00(+6.33%)
Dec 10, 2014 0.0256 0.0380 0.0256 0.0300 107,150 +0.00(+15.38%)
Dec 09, 2014 0.0321 0.0350 0.0240 0.0260 201,600 -0.01(-19.25%)
Dec 08, 2014 0.0321 0.0322 0.0321 0.0322 12,600 -0.01(-18.48%)
Dec 05, 2014 0.0321 0.0395 0.0321 0.0395 2,600 -0.00(-0.75%)
Dec 04, 2014 0.0360 0.0398 0.0307 0.0398 12,950 +0.00(+0.00%)
Dec 03, 2014 0.0399 0.0399 0.0398 0.0398 17,000 -0.00(-0.50%)
Dec 02, 2014 0.0380 0.0400 0.0380 0.0400 62,839 +0.01(+25.00%)
Dec 01, 2014 0.0267 0.0320 0.0267 0.0320 18,210 +0.01(+20.30%)
Nov 28, 2014 0.0267 0.0267 0.0266 0.0266 56,984 -0.00(-11.33%)
Nov 26, 2014 0.0300 0.0300 0.0300 0 +0.00(+13.21%)
Nov 25, 2014 0.0263 0.0340 0.0260 0.0265 287,750 +0.00(+1.53%)
Nov 24, 2014 0.0326 0.0340 0.0261 0.0261 128,700 -0.01(-19.94%)
Nov 21, 2014 0.0326 0.0326 0.0326 0.0326 49,000 +0.00(+0.00%)
Nov 20, 2014 0.0350 0.0350 0.0326 0.0326 6,633 -0.00(-6.86%)
Nov 19, 2014 0.0326 0.0365 0.0325 0.0350 30,900 +0.00(+7.69%)
Nov 18, 2014 0.0325 0.0360 0.0325 0.0325 14,400 -0.01(-18.75%)
Nov 17, 2014 0.0318 0.0430 0.0318 0.0400 20,950 -0.00(-6.98%)
Nov 14, 2014 0.0600 0.0600 0.0261 0.0430 140,255 -0.01(-15.69%)
Nov 13, 2014 0.0470 0.0510 0.0301 0.0510 48,395 +0.02(+56.44%)
Nov 12, 2014 0.0470 0.0470 0.0252 0.0326 41,250 -0.03(-45.67%)
Nov 11, 2014 0.0401 0.0600 0.0301 0.0600 6,700 +0.02(+44.58%)
Nov 10, 2014 0.0512 0.0550 0.0200 0.0415 94,100 -0.01(-19.10%)
Nov 07, 2014 0.0611 0.0638 0.0513 0.0513 116,208 -0.01(-16.18%)
Nov 06, 2014 0.0750 0.0750 0.0611 0.0612 4,815 +0.00(+0.16%)
Nov 05, 2014 0.0638 0.0638 0.0611 0.0611 10,601 +0.00(+0.00%)
Nov 04, 2014 0.0611 0.0638 0.0611 0.0611 18,800 +0.00(+0.00%)
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