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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Graphite One Resources Inc (OP:GPHOF)

0.5310 +0.0010 (+0.19%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 12, 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 (%)
Sep 12, 2025 0.5500 0.6660 0.5160 0.5310 66,588 +0.00(+0.19%)
Sep 11, 2025 0.5306 0.5397 0.5200 0.5300 86,833 +0.00(+0.53%)
Sep 10, 2025 0.5400 0.5425 0.5200 0.5272 125,897 -0.00(-0.90%)
Sep 09, 2025 0.5300 0.5577 0.5265 0.5320 132,655 -0.01(-2.71%)
Sep 08, 2025 0.5110 0.5515 0.5110 0.5468 122,359 +0.02(+3.76%)
Sep 05, 2025 0.5442 0.5454 0.5200 0.5270 158,523 -0.01(-1.59%)
Sep 04, 2025 0.5400 0.5448 0.5220 0.5355 95,354 -0.00(-0.83%)
Sep 03, 2025 0.5610 0.5610 0.5400 0.5400 59,253 +0.00(+0.06%)
Sep 02, 2025 0.5310 0.5858 0.5310 0.5397 206,215 +0.01(+1.26%)
Aug 29, 2025 0.5571 0.5700 0.5330 0.5330 294,556 -0.02(-3.51%)
Aug 28, 2025 0.5353 0.5586 0.5240 0.5524 188,233 +0.02(+3.83%)
Aug 27, 2025 0.5300 0.5400 0.5160 0.5320 142,761 -0.00(-0.67%)
Aug 26, 2025 0.5590 0.5590 0.5300 0.5356 309,074 -0.02(-4.36%)
Aug 25, 2025 0.5956 0.6150 0.5500 0.5600 346,544 -0.02(-3.88%)
Aug 22, 2025 0.6200 0.6218 0.5812 0.5826 300,776 -0.02(-3.89%)
Aug 21, 2025 0.6100 0.6151 0.5860 0.6062 60,527 +0.01(+1.03%)
Aug 20, 2025 0.6182 0.6300 0.5800 0.6000 234,656 -0.02(-3.23%)
Aug 19, 2025 0.7110 0.7110 0.6100 0.6200 358,346 -0.09(-12.16%)
Aug 18, 2025 0.7280 0.7521 0.6500 0.7058 274,338 -0.03(-3.93%)
Aug 15, 2025 0.7600 0.7600 0.7096 0.7347 385,035 +0.03(+4.04%)
Aug 14, 2025 0.7360 0.7360 0.6950 0.7062 234,145 +0.01(+1.61%)
Aug 13, 2025 0.6873 0.7460 0.6873 0.6950 123,819 -0.02(-2.11%)
Aug 12, 2025 0.7140 0.7500 0.6900 0.7100 54,350 -0.01(-1.25%)
Aug 11, 2025 0.7309 0.7476 0.6840 0.7190 45,956 -0.00(-0.64%)
Aug 08, 2025 0.7216 0.7320 0.6710 0.7236 210,318 +0.00(+0.06%)
Aug 07, 2025 0.7250 0.7250 0.6900 0.7232 88,151 +0.02(+3.31%)
Aug 06, 2025 0.7358 0.7620 0.6870 0.7000 140,289 -0.05(-6.67%)
Aug 05, 2025 0.7720 0.7820 0.6760 0.7500 126,117 -0.01(-1.70%)
Aug 04, 2025 0.8500 0.8600 0.7512 0.7630 436,646 +0.01(+1.46%)
Aug 01, 2025 0.7150 0.7520 0.6150 0.7520 102,428 +0.11(+17.33%)
Jul 31, 2025 0.6290 0.6437 0.6201 0.6409 96,987 +0.01(+1.73%)
Jul 30, 2025 0.6519 0.6900 0.6300 0.6300 55,770 -0.02(-2.52%)
Jul 29, 2025 0.6850 0.6850 0.6400 0.6463 137,338 -0.01(-1.78%)
Jul 28, 2025 0.6662 0.6788 0.6457 0.6580 241,396 -0.01(-1.23%)
Jul 25, 2025 0.7190 0.7792 0.6500 0.6662 228,180 -0.00(-0.57%)
Jul 24, 2025 0.7900 0.7920 0.6506 0.6700 964,513 -0.15(-18.09%)
Jul 23, 2025 0.7802 0.8400 0.7700 0.8180 578,567 +0.07(+9.07%)
Jul 22, 2025 0.7465 0.7881 0.7400 0.7500 380,230 +0.02(+2.21%)
Jul 21, 2025 0.6890 0.7700 0.6890 0.7338 551,310 +0.05(+6.84%)
Jul 18, 2025 0.6500 0.6980 0.6300 0.6868 650,165 +0.07(+10.77%)
Jul 17, 2025 0.5300 0.6232 0.5000 0.6200 227,625 +0.11(+20.90%)
Jul 16, 2025 0.5140 0.5299 0.5011 0.5128 84,930 +0.01(+1.44%)
Jul 15, 2025 0.4912 0.5274 0.4912 0.5055 154,201 -0.01(-1.10%)
Jul 14, 2025 0.5184 0.5278 0.5010 0.5111 78,674 +0.01(+2.22%)
Jul 11, 2025 0.4965 0.5295 0.4900 0.5000 114,022 +0.00(+0.00%)
Jul 10, 2025 0.4970 0.5170 0.4900 0.5000 110,842 -0.00(-0.20%)
Jul 09, 2025 0.4800 0.5010 0.4800 0.5010 65,673 +0.00(+0.40%)
Jul 08, 2025 0.4940 0.5160 0.4707 0.4990 268,852 -0.02(-4.28%)
Jul 07, 2025 0.4914 0.5398 0.4813 0.5213 183,276 +0.03(+7.15%)
Jul 03, 2025 0.5200 0.5200 0.4845 0.4865 40,722 -0.02(-3.66%)
Jul 02, 2025 0.5000 0.5165 0.4950 0.5050 187,329 -0.02(-2.88%)
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.