Graphite Corp. (OP: GRPH)
0.0850 USD  +0.0015 (+1.80%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 0.0731 0.0731 0.0731 0.0731 4,800 +0.00(+4.43%)
Jul 31, 2014 0.0796 0.1000 0.0700 0.0700 78,420 -0.01(-11.95%)
Jul 30, 2014 0.0990 0.0999 0.0795 0.0795 26,468 -0.02(-19.70%)
Jul 29, 2014 0.0832 0.0999 0.0832 0.0990 15,210 +0.01(+10.00%)
Jul 28, 2014 0.0999 0.0999 0.0790 0.0900 26,300 +0.00(+0.11%)
Jul 25, 2014 0.0700 0.0899 0.0700 0.0899 44,900 +0.00(+0.00%)
Jul 24, 2014 0.0703 0.0899 0.0703 0.0899 43,480 +0.01(+12.37%)
Jul 23, 2014 0.0701 0.0800 0.0701 0.0800 25,650 +0.01(+13.96%)
Jul 22, 2014 0.0701 0.0702 0.0701 0.0702 14,833 +0.00(+0.14%)
Jul 21, 2014 0.0702 0.0702 0.0701 0.0701 13,640 +0.00(+0.00%)
Jul 18, 2014 0.0701 0.0720 0.0701 0.0701 4,600 +0.00(+0.00%)
Jul 17, 2014 0.0702 0.0703 0.0701 0.0701 9,890 -0.00(-1.27%)
Jul 16, 2014 0.0710 0.0770 0.0710 0.0710 26,080 -0.02(-21.11%)
Jul 15, 2014 0.0999 0.0999 0.0703 0.0900 27,850 -0.01(-5.26%)
Jul 14, 2014 0.0703 0.0950 0.0703 0.0950 15,000 +0.02(+30.14%)
Jul 11, 2014 0.0720 0.0730 0.0720 0.0730 1,000 -0.03(-26.93%)
Jul 10, 2014 0.0999 0.0999 0.0999 0.0999 295 +0.01(+12.25%)
Jul 09, 2014 0.0900 0.0900 0.0890 0.0890 2,500 +0.01(+11.25%)
Jul 08, 2014 0.0780 0.0800 0.0780 0.0800 1,500 +0.01(+6.67%)
Jul 07, 2014 0.0850 0.0950 0.0750 0.0750 19,030 +0.00(+0.00%)
Jul 03, 2014 0.0750 0.0750 0.0750 0 +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