Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphite One Resources Inc (OP:GPHOF)

0.6405 -0.0395 (-5.81%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 06, 2025 0.7000 0.7000 0.6300 0.6405 83,421 -0.04(-5.81%)
Jun 05, 2025 0.6900 0.7200 0.6664 0.6800 195,891 +0.02(+2.26%)
Jun 04, 2025 0.7000 0.7000 0.6427 0.6650 237,368 +0.02(+2.31%)
Jun 03, 2025 0.6449 0.6827 0.6449 0.6500 140,842 +0.04(+7.31%)
Jun 02, 2025 0.6369 0.6500 0.6050 0.6057 27,308 +0.01(+1.34%)
May 30, 2025 0.5700 0.6500 0.5700 0.5977 33,298 +0.02(+3.93%)
May 29, 2025 0.6300 0.6300 0.5751 0.5751 31,998 -0.06(-9.10%)
May 28, 2025 0.6500 0.6545 0.6240 0.6327 57,310 -0.03(-4.14%)
May 27, 2025 0.5511 0.7245 0.5511 0.6600 459,212 +0.08(+13.79%)
May 23, 2025 0.5901 0.6020 0.5610 0.5800 22,128 -0.02(-3.41%)
May 22, 2025 0.5797 0.6005 0.5744 0.6005 14,853 +0.02(+3.70%)
May 21, 2025 0.5800 0.5800 0.5700 0.5791 20,162 +0.00(+0.21%)
May 20, 2025 0.5880 0.5880 0.5579 0.5779 61,111 -0.00(-0.67%)
May 19, 2025 0.5743 0.5880 0.5743 0.5818 8,055 +0.02(+3.80%)
May 16, 2025 0.5664 0.5730 0.5600 0.5605 9,474 +0.00(+0.09%)
May 15, 2025 0.5758 0.5758 0.5500 0.5600 10,395 -0.00(-0.14%)
May 14, 2025 0.5644 0.5697 0.5572 0.5608 12,327 -0.01(-1.23%)
May 13, 2025 0.5650 0.5787 0.5520 0.5678 110,016 +0.00(+0.35%)
May 12, 2025 0.5600 0.5681 0.5510 0.5658 112,300 +0.00(+0.23%)
May 09, 2025 0.5574 0.5700 0.5500 0.5645 38,120 +0.00(+0.80%)
May 08, 2025 0.5638 0.5680 0.5500 0.5600 48,737 -0.00(-0.11%)
May 07, 2025 0.5870 0.5870 0.5468 0.5606 49,419 -0.01(-2.56%)
May 06, 2025 0.5800 0.5900 0.5619 0.5753 35,061 -0.02(-3.92%)
May 05, 2025 0.6004 0.6290 0.5827 0.5988 93,909 +0.01(+1.41%)
May 02, 2025 0.6520 0.6520 0.5720 0.5905 47,795 -0.00(-0.76%)
May 01, 2025 0.6197 0.6600 0.5670 0.5950 77,715 -0.01(-2.09%)
Apr 30, 2025 0.6312 0.6312 0.6001 0.6077 37,768 +0.01(+1.72%)
Apr 29, 2025 0.6259 0.6325 0.5850 0.5974 151,189 -0.02(-3.29%)
Apr 28, 2025 0.6750 0.6750 0.6177 0.6177 35,141 -0.05(-7.14%)
Apr 25, 2025 0.6750 0.6975 0.6652 0.6652 30,644 -0.02(-2.89%)
Apr 24, 2025 0.6660 0.7200 0.6660 0.6850 88,123 -0.03(-3.58%)
Apr 23, 2025 0.7027 0.7104 0.6884 0.7104 19,105 +0.03(+3.71%)
Apr 22, 2025 0.7091 0.7091 0.6832 0.6850 74,104 +0.01(+0.94%)
Apr 21, 2025 0.6945 0.7100 0.6721 0.6786 127,974 +0.01(+1.65%)
Apr 17, 2025 0.6500 0.7000 0.6500 0.6676 81,138 +0.01(+1.15%)
Apr 16, 2025 0.6500 0.6946 0.6500 0.6600 41,264 -0.01(-1.09%)
Apr 15, 2025 0.7000 0.7000 0.6585 0.6673 13,134 -0.02(-2.81%)
Apr 14, 2025 0.6985 0.7000 0.6747 0.6866 34,711 +0.01(+1.30%)
Apr 11, 2025 0.6900 0.6985 0.6700 0.6778 17,250 +0.02(+3.75%)
Apr 10, 2025 0.6631 0.6751 0.6330 0.6533 31,686 -0.00(-0.26%)
Apr 09, 2025 0.6601 0.6900 0.6550 0.6550 121,757 +0.00(+0.20%)
Apr 08, 2025 0.6647 0.6647 0.6500 0.6537 45,106 +0.03(+5.54%)
Apr 07, 2025 0.6196 0.6400 0.6077 0.6194 54,501 -0.02(-3.22%)
Apr 04, 2025 0.6255 0.6465 0.6017 0.6400 35,308 -0.01(-1.52%)
Apr 03, 2025 0.6000 0.6612 0.6000 0.6499 105,328 +0.02(+3.36%)
Apr 02, 2025 0.6500 0.6500 0.6288 0.6288 21,271 -0.03(-4.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.