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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Graphite One Inc (OP:GPHOF)

0.8630 -0.0244 (-2.75%)

Streaming Delayed Price Updated: 3:58 PM EDT, Apr 16, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2026	0.8900	0.8950	0.8630	0.8630	158,859	-0.02(-2.75%)
Apr 15, 2026	0.9499	0.9499	0.8633	0.8874	195,519	-0.01(-1.40%)
Apr 14, 2026	0.9350	0.9500	0.9000	0.9000	230,686	+0.01(+0.56%)
Apr 13, 2026	0.9250	0.9250	0.8800	0.8950	139,324	-0.01(-1.10%)
Apr 10, 2026	0.9500	0.9500	0.8865	0.9050	145,147	-0.02(-2.37%)
Apr 09, 2026	0.9000	0.9400	0.8610	0.9270	172,414	+0.06(+6.55%)
Apr 08, 2026	0.8815	0.9500	0.8700	0.8700	86,120	+0.00(+0.08%)
Apr 07, 2026	0.9386	0.9710	0.8612	0.8693	157,771	-0.04(-4.06%)
Apr 06, 2026	0.9000	0.9259	0.8860	0.9061	222,056	+0.02(+1.92%)
Apr 02, 2026	0.9000	0.9000	0.8500	0.8890	118,728	+0.03(+3.37%)
Apr 01, 2026	0.8912	0.9000	0.8440	0.8600	220,549	-0.01(-1.57%)
Mar 31, 2026	0.8090	0.8737	0.7590	0.8737	111,055	+0.06(+8.00%)
Mar 30, 2026	0.9410	0.9410	0.8000	0.8090	185,962	-0.02(-2.58%)
Mar 27, 2026	0.7962	0.8379	0.7640	0.8304	134,330	+0.03(+3.80%)
Mar 26, 2026	0.8005	0.8410	0.7800	0.8000	242,484	+0.01(+1.19%)
Mar 25, 2026	0.7650	0.8240	0.7650	0.7906	275,291	+0.00(+0.03%)
Mar 24, 2026	0.8000	0.8269	0.7700	0.7904	110,569	-0.02(-2.29%)
Mar 23, 2026	0.7725	0.8121	0.7500	0.8089	183,110	+0.05(+5.97%)
Mar 20, 2026	0.7836	0.8047	0.7501	0.7633	98,332	-0.03(-3.39%)
Mar 19, 2026	0.8050	0.8135	0.7500	0.7901	184,768	-0.01(-1.24%)
Mar 18, 2026	0.8000	0.8150	0.7640	0.8000	283,262	+0.00(+0.13%)
Mar 17, 2026	0.8290	0.8950	0.7901	0.7990	231,569	-0.03(-3.67%)
Mar 16, 2026	0.7626	0.8377	0.7450	0.8294	336,246	+0.07(+9.75%)
Mar 13, 2026	0.8100	0.8314	0.7511	0.7557	360,910	-0.06(-7.58%)
Mar 12, 2026	0.9000	0.9000	0.8175	0.8177	203,200	-0.08(-8.85%)
Mar 11, 2026	0.9396	0.9700	0.8874	0.8971	180,184	-0.02(-2.36%)
Mar 10, 2026	0.9378	0.9660	0.9000	0.9188	155,475	+0.01(+0.58%)
Mar 09, 2026	0.9150	0.9590	0.8996	0.9135	105,336	+0.00(+0.12%)
Mar 06, 2026	0.9079	0.9299	0.8745	0.9124	252,792	+0.03(+3.04%)
Mar 05, 2026	0.9216	0.9423	0.8799	0.8855	178,276	-0.03(-3.67%)
Mar 04, 2026	0.9450	0.9838	0.8730	0.9192	252,178	+0.01(+0.73%)
Mar 03, 2026	0.9175	0.9940	0.8951	0.9125	431,607	-0.03(-3.62%)
Mar 02, 2026	0.9690	0.9824	0.9440	0.9468	226,502	-0.02(-2.42%)
Feb 27, 2026	1.010	1.010	0.9500	0.9703	293,505	-0.01(-1.12%)
Feb 26, 2026	0.9590	1.050	0.9590	0.9813	128,746	+0.01(+1.29%)
Feb 25, 2026	1.000	1.020	0.9688	0.9688	183,761	-0.04(-3.89%)
Feb 24, 2026	0.9785	1.030	0.9700	1.008	209,774	+0.01(+1.07%)
Feb 23, 2026	1.004	1.042	0.9571	0.9973	383,448	-0.01(-0.77%)
Feb 20, 2026	1.010	1.020	0.9800	1.005	477,211	+0.01(+1.01%)
Feb 19, 2026	1.010	1.030	0.9700	0.9950	444,860	-0.04(-3.40%)
Feb 18, 2026	1.000	1.070	0.9500	1.030	714,461	+0.01(+1.33%)
Feb 17, 2026	1.200	1.220	1.006	1.016	1,169,517	-0.18(-15.29%)
Feb 13, 2026	1.200	1.230	1.167	1.200	224,641	+0.04(+3.45%)
Feb 12, 2026	1.210	1.210	1.120	1.160	300,623	-0.05(-4.13%)
Feb 11, 2026	1.278	1.330	1.130	1.210	288,106	+0.01(+1.26%)
Feb 10, 2026	1.330	1.330	1.177	1.195	704,014	-0.21(-15.25%)
Feb 09, 2026	1.400	1.454	1.290	1.410	229,200	+0.01(+1.08%)
Feb 06, 2026	1.419	1.520	1.390	1.395	306,957	-0.01(-0.77%)
Feb 05, 2026	1.500	1.548	1.380	1.406	441,887	-0.14(-9.30%)
Feb 04, 2026	1.690	1.725	1.528	1.550	149,509	-0.06(-3.88%)
Feb 03, 2026	1.630	1.690	1.565	1.613	217,920	+0.03(+2.06%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Graphite One Inc (OP:GPHOF)

Historical Prices