Graphite Corp. (OP: GRPH)
0.0140 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 0.0145 0.0145 0.0140 0.0140 48,561 -0.00(-3.45%)
Aug 27, 2015 0.0145 0.0152 0.0145 0.0145 19,133 +0.00(+0.00%)
Aug 26, 2015 0.0145 0.0145 0.0145 0.0145 500 -0.00(-9.37%)
Aug 25, 2015 0.0160 0.0160 0.0160 0.0160 250 +0.00(+4.99%)
Aug 21, 2015 0.0152 0.0152 0.0152 0 +0.00(+5.10%)
Aug 20, 2015 0.0145 0.0145 0.0145 0.0145 1,075 +0.00(+0.00%)
Aug 19, 2015 0.0145 0.0145 0.0145 0.0145 500 +0.00(+0.00%)
Aug 18, 2015 0.0152 0.0152 0.0145 0.0145 2,000 +0.00(+0.00%)
Aug 17, 2015 0.0145 0.0145 0.0145 0.0145 25,000 -0.00(-1.02%)
Aug 14, 2015 0.0146 0.0146 0.0146 0.0146 1,000 -0.00(-8.44%)
Aug 13, 2015 0.0160 0.0160 0.0160 0.0160 5,507 +0.00(+10.34%)
Aug 12, 2015 0.0155 0.0160 0.0140 0.0145 148,418 -0.00(-3.33%)
Aug 11, 2015 0.0160 0.0160 0.0150 0.0150 7,415 +0.00(+0.00%)
Aug 10, 2015 0.0150 0.0150 0.0150 0.0150 100 +0.00(+0.00%)
Aug 07, 2015 0.0150 0.0150 0.0150 0.0150 1,770 +0.00(+0.00%)
Aug 06, 2015 0.0160 0.0160 0.0150 0.0150 8,400 +0.00(+0.00%)
Aug 05, 2015 0.0149 0.0170 0.0149 0.0150 35,500 +0.00(+15.38%)
Aug 04, 2015 0.0130 0.0130 0.0130 0.0130 3,000 +0.00(+0.00%)
Jul 31, 2015 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jul 27, 2015 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jul 24, 2015 0.0160 0.0160 0.0130 0.0130 73,499 -0.00(-7.14%)
Jul 23, 2015 0.0140 0.0140 0.0140 0.0140 430 +0.00(+0.00%)
Jul 22, 2015 0.0140 0.0140 0.0140 0.0140 3,200 +0.00(+0.00%)
Jul 21, 2015 0.0140 0.0140 0.0140 0.0140 6,000 +0.00(+0.00%)
Jul 17, 2015 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Jul 16, 2015 0.0135 0.0140 0.0135 0.0140 16,200 +0.00(+7.69%)
Jul 14, 2015 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jul 13, 2015 0.0130 0.0136 0.0130 0.0130 28,193 +0.00(+0.00%)
Jul 10, 2015 0.0130 0.0130 0.0130 0.0130 1,000 +0.00(+8.33%)
Jul 09, 2015 0.0150 0.0150 0.0120 0.0120 8,920 -0.00(-20.00%)
Jul 08, 2015 0.0130 0.0150 0.0130 0.0150 1,026 +0.00(+15.38%)
Jul 06, 2015 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jul 02, 2015 0.0130 0.0130 0.0130 0 -0.00(-13.33%)
Jul 01, 2015 0.0130 0.0157 0.0130 0.0150 4,581 +0.00(+20.00%)
Jun 29, 2015 0.0125 0.0125 0.0125 0 +0.00(+4.17%)
Jun 26, 2015 0.0135 0.0135 0.0120 0.0120 89,200 -0.00(-14.29%)
Jun 25, 2015 0.0121 0.0140 0.0121 0.0140 26,000 +0.00(+15.70%)
Jun 24, 2015 0.0121 0.0121 0.0121 0.0121 2,000 +0.00(+4.31%)
Jun 23, 2015 0.0116 0.0116 0.0116 0.0116 14,400 +0.00(+3.57%)
Jun 22, 2015 0.0130 0.0199 0.0112 0.0112 20,200 -0.00(-13.85%)
Jun 19, 2015 0.0130 0.0130 0.0130 0.0130 4,300 +0.00(+0.00%)
Jun 17, 2015 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jun 16, 2015 0.0130 0.0130 0.0130 0.0130 4,900 +0.00(+0.00%)
Jun 15, 2015 0.0130 0.0130 0.0130 0.0130 5,000 +0.00(+0.00%)
Jun 12, 2015 0.0130 0.0130 0.0130 0.0130 8,500 -0.00(-0.76%)
Jun 10, 2015 0.0131 0.0131 0.0131 0 -0.00(-5.07%)
Jun 08, 2015 0.0138 0.0138 0.0138 0 -0.00(-22.91%)
Jun 05, 2015 0.0142 0.0179 0.0140 0.0179 55,965 +0.00(+26.95%)
Jun 04, 2015 0.0140 0.0189 0.0140 0.0141 47,265 -0.00(-6.00%)
Jun 03, 2015 0.0163 0.0189 0.0150 0.0150 154,000 -0.00(-6.25%)
Jun 02, 2015 0.0160 0.0160 0.0160 0.0160 4,625 +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