Graphite Corp. (OP: GRPH)
0.0270 USD  -0.0045 (-14.29%)
Official Closing Price  /  Updated: 5:20 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 0.0611 0.0638 0.0611 0.0611 15,600 +0.00(+0.16%)
Oct 31, 2014 0.0612 0.0623 0.0610 0.0610 6,984 -0.01(-18.67%)
Oct 30, 2014 0.0610 0.0750 0.0610 0.0750 2,400 +0.01(+15.21%)
Oct 28, 2014 0.0651 0.0651 0.0651 0 -0.00(-7.13%)
Oct 27, 2014 0.0701 0.0701 0.0701 0.0701 13,900 +0.00(+0.00%)
Oct 24, 2014 0.0700 0.0702 0.0700 0.0701 31,110 +0.01(+14.73%)
Oct 23, 2014 0.0610 0.0611 0.0610 0.0611 13,050 -0.00(-3.02%)
Oct 22, 2014 0.0630 0.0630 0.0630 0.0630 10,000 +0.00(+0.00%)
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%)
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