Graphite Corp. (OP: GRPH)
0.0800 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 0.0750 0.0750 0.0750 0 -0.00(-2.60%)
Jun 30, 2014 0.0770 0.0770 0.0770 0.0770 26,489 +0.00(+0.00%)
Jun 27, 2014 0.0770 0.0788 0.0770 0.0770 17,000 +0.00(+0.00%)
Jun 26, 2014 0.0945 0.0950 0.0770 0.0770 6,449 +0.00(+0.00%)
Jun 25, 2014 0.0840 0.0840 0.0770 0.0770 11,200 -0.01(-8.33%)
Jun 24, 2014 0.0815 0.0990 0.0815 0.0840 18,915 +0.01(+9.09%)
Jun 23, 2014 0.0705 0.0770 0.0650 0.0770 11,508 +0.00(+1.32%)
Jun 20, 2014 0.0800 0.0800 0.0760 0.0760 9,200 -0.00(-3.80%)
Jun 19, 2014 0.0750 0.0790 0.0750 0.0790 9,600 +0.00(+5.33%)
Jun 18, 2014 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Jun 17, 2014 0.0750 0.0750 0.0750 0.0750 2,800 -0.00(-0.27%)
Jun 16, 2014 0.1000 0.1000 0.0752 0.0752 19,070 -0.02(-24.80%)
Jun 13, 2014 0.0750 0.1000 0.0750 0.1000 92,900 +0.03(+33.33%)
Jun 12, 2014 0.0750 0.0800 0.0750 0.0750 5,200 -0.02(-24.92%)
Jun 11, 2014 0.0750 0.0999 0.0750 0.0999 8,100 +0.03(+42.31%)
Jun 10, 2014 0.0800 0.0900 0.0701 0.0702 12,770 -0.01(-12.25%)
Jun 06, 2014 0.0700 0.1000 0.0700 0.0800 11,980 -0.02(-23.22%)
Jun 05, 2014 0.0700 0.1042 0.0700 0.1042 5,290 +0.02(+30.25%)
Jun 04, 2014 0.0800 0.0850 0.0700 0.0800 31,560 +0.00(+0.00%)
Jun 03, 2014 0.0825 0.0825 0.0800 0.0800 5,000 +0.00(+0.00%)
Jun 02, 2014 0.1096 0.1096 0.0800 0.0800 37,825 -0.00(-0.12%)
May 30, 2014 0.0805 0.0810 0.0801 0.0801 20,500 -0.00(-0.50%)
May 29, 2014 0.0805 0.0805 0.0805 0.0805 3,020 -0.01(-10.56%)
May 28, 2014 0.0805 0.0900 0.0805 0.0900 1,400 +0.00(+4.29%)
May 27, 2014 0.0805 0.0863 0.0805 0.0863 3,500 +0.01(+6.54%)
May 23, 2014 0.0810 0.0810 0.0810 0 +0.00(+0.62%)
May 22, 2014 0.0800 0.0805 0.0800 0.0805 9,089 -0.02(-17.01%)
May 21, 2014 0.0855 0.0970 0.0820 0.0970 51,455 +0.01(+8.62%)
May 20, 2014 0.0858 0.0893 0.0855 0.0893 12,500 +0.00(+4.57%)
May 19, 2014 0.0931 0.1089 0.0854 0.0854 8,900 -0.02(-21.58%)
May 16, 2014 0.0861 0.1097 0.0861 0.1089 6,200 -0.00(-0.73%)
May 15, 2014 0.1097 0.1097 0.0861 0.1097 10,122 +0.00(+0.18%)
May 14, 2014 0.0805 0.1095 0.0805 0.1095 94,630 +0.03(+33.54%)
May 13, 2014 0.0900 0.1000 0.0810 0.0820 77,799 -0.01(-9.89%)
May 12, 2014 0.0919 0.0919 0.0910 0.0910 3,000 +0.00(+1.11%)
May 09, 2014 0.0900 0.0900 0.0900 0.0900 3,971 -0.01(-11.76%)
May 08, 2014 0.0940 0.1099 0.0940 0.1020 19,118 +0.01(+8.63%)
May 07, 2014 0.0900 0.0939 0.0900 0.0939 2,100 -0.01(-6.10%)
May 06, 2014 0.0801 0.1000 0.0801 0.1000 10,855 +0.01(+11.11%)
May 05, 2014 0.0864 0.1130 0.0853 0.0900 6,855 -0.00(-1.21%)
May 02, 2014 0.0851 0.1100 0.0851 0.0911 30,777 -0.01(-8.90%)
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