GRAPHITE (OP: GRPH)
0.0055 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.0050 0.0055 0.0046 0.0055 157,198 +0.00(+0.00%)
Apr 28, 2016 0.0055 0.0055 0.0055 0.0055 100,000 +0.00(+0.00%)
Apr 27, 2016 0.0055 0.0055 0.0050 0.0055 283,285 -0.00(-6.78%)
Apr 26, 2016 0.0050 0.0059 0.0050 0.0059 166,000 +0.00(+18.00%)
Apr 25, 2016 0.0050 0.0050 0.0050 0.0050 11,911 -0.00(-1.96%)
Apr 22, 2016 0.0045 0.0052 0.0045 0.0051 69,556 +0.00(+13.33%)
Apr 21, 2016 0.0045 0.0045 0.0045 0.0045 3,000 -0.00(-22.41%)
Apr 20, 2016 0.0044 0.0058 0.0043 0.0058 40,500 +0.00(+34.88%)
Apr 19, 2016 0.0044 0.0044 0.0043 0.0043 1,050 +0.00(+2.38%)
Apr 18, 2016 0.0042 0.0042 0.0042 0.0042 646 +0.00(+2.44%)
Apr 15, 2016 0.0041 0.0041 0.0041 0.0041 2,100 +0.00(+0.00%)
Apr 14, 2016 0.0047 0.0057 0.0041 0.0041 514,285 -0.00(-2.38%)
Apr 13, 2016 0.0040 0.0042 0.0040 0.0042 65,000 +0.00(+5.00%)
Apr 11, 2016 0.0040 0.0040 0.0040 5 +0.00(+5.26%)
Apr 08, 2016 0.0042 0.0042 0.0025 0.0038 1,113,350 -0.00(-11.63%)
Apr 07, 2016 0.0052 0.0053 0.0043 0.0043 2,355,050 -0.00(-15.69%)
Apr 06, 2016 0.0047 0.0051 0.0047 0.0051 3,300 +0.00(+6.25%)
Apr 05, 2016 0.0053 0.0053 0.0047 0.0048 668,894 -0.00(-7.69%)
Apr 04, 2016 0.0050 0.0053 0.0046 0.0052 490,705 -0.00(-1.89%)
Apr 01, 2016 0.0050 0.0053 0.0042 0.0053 687,732 -0.00(-8.78%)
Mar 31, 2016 0.0050 0.0060 0.0050 0.0058 264,675 +0.00(+5.64%)
Mar 30, 2016 0.0055 0.0056 0.0050 0.0055 19,808 +0.00(+0.00%)
Mar 29, 2016 0.0059 0.0059 0.0040 0.0055 170,420 -0.00(-8.33%)
Mar 28, 2016 0.0049 0.0060 0.0049 0.0060 405,600 +0.00(+22.45%)
Mar 23, 2016 0.0049 0.0049 0.0049 0 -0.00(-19.67%)
Mar 22, 2016 0.0060 0.0061 0.0060 0.0061 31,098 +0.00(+1.67%)
Mar 21, 2016 0.0061 0.0061 0.0055 0.0060 111,160 +0.00(+9.09%)
Mar 18, 2016 0.0058 0.0061 0.0052 0.0055 203,902 -0.00(-9.84%)
Mar 17, 2016 0.0047 0.0063 0.0047 0.0061 672,957 +0.00(+35.56%)
Mar 16, 2016 0.0052 0.0052 0.0042 0.0045 1,148,850 -0.00(-11.76%)
Mar 15, 2016 0.0046 0.0051 0.0042 0.0051 3,015,403 +0.00(+15.91%)
Mar 14, 2016 0.0044 0.0059 0.0044 0.0044 1,268,238 +0.00(+0.00%)
Mar 11, 2016 0.0049 0.0060 0.0044 0.0044 648,425 -0.00(-12.00%)
Mar 10, 2016 0.0055 0.0068 0.0049 0.0050 1,573,084 -0.00(-7.41%)
Mar 09, 2016 0.0070 0.0077 0.0054 0.0054 1,387,238 -0.00(-22.86%)
Mar 08, 2016 0.0067 0.0075 0.0067 0.0070 31,294 -0.00(-10.26%)
Mar 07, 2016 0.0079 0.0079 0.0073 0.0078 504,777 -0.00(-1.27%)
Mar 04, 2016 0.0067 0.0079 0.0065 0.0079 610,692 +0.00(+12.86%)
Mar 03, 2016 0.0052 0.0098 0.0052 0.0070 2,954,424 +0.00(+32.08%)
Mar 02, 2016 0.0052 0.0057 0.0052 0.0053 1,711,601 +0.00(+8.16%)
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