Graphite Corp. Historical Stock Prices

GRPH 
$0.1001
*  
0.0097
 negative 
8.83%
Get GRPH Alerts
*Delayed - data as of Apr. 17, 2014 


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.1099  0.091  0.1001 93,469
04/17/2014 0.1 0.1099 0.091 0.1 93,469
04/16/2014 0.085 0.115 0.085 0.1098 11,770
04/15/2014 0.1 0.1 0.096 0.0999 54,876
04/14/2014 0.0998 0.0998 0.0997 0.0997 37,300
04/11/2014 0.0939 0.0999 0.088 0.09 50,762
04/10/2014 0.0949 0.095 0.09 0.0949 36,357
04/09/2014 0.0982 0.0999 0.0867 0.095 69,380
04/08/2014 0.085 0.0989 0.085 0.097 12,286
04/07/2014 0.085 0.0999 0.085 0.099 33,619
04/04/2014 0.09 0.0998 0.0811 0.0998 13,650
04/03/2014 0.09 0.0999 0.09 0.0998 19,000
04/02/2014 0.085 0.0999 0.085 0.09 9,300
04/01/2014 0.098 0.098 0.0811 0.0869 90,458
03/31/2014 0.07 0.1088 0.07 0.098 39,625
03/28/2014 0.1 0.1 0.08 0.0999 5,000
03/27/2014 0.08 0.1 0.08 0.1 52,267
03/26/2014 0.09 0.09 0.08 0.08 60,000
03/25/2014 0.085 0.09 0.0848 0.09 5,135
03/24/2014 0.0847 0.09 0.0847 0.09 29,817
03/21/2014 0.0846 0.09 0.0846 0.09 11,201
03/20/2014 0.1099 0.1099 0.09 0.09 3,059
03/19/2014 0.1099 0.1099 0.0854 0.09 37,166
03/18/2014 0.1099 0.1099 0.0846 0.0846 29,518
03/17/2014 0.105 0.105 0.085 0.1 14,325
03/14/2014 0.086 0.096 0.0845 0.09 80,060
03/13/2014 0.0979 0.0979 0.0846 0.0846 10,300
03/12/2014 0.116 0.1169 0.0847 0.09 74,387
03/11/2014 0.1198 0.1198 0.09 0.1169 35,700
03/10/2014 0.0845 0.12 0.0845 0.1199 68,688
03/07/2014 0.0999 0.1 0.0845 0.0999 59,092
03/06/2014 0.1 0.1 0.0834 0.0999 31,135
03/05/2014 0.095 0.1 0.095 0.1 16,075
03/04/2014 0.08 0.1 0.08 0.095 42,449
03/03/2014 0.089 0.0999 0.0862 0.0955 157,018
02/28/2014 0.0671 0.0996 0.0671 0.089 53,480
02/27/2014 0.0626 0.0998 0.06 0.06 13,083
02/26/2014 0.1 0.1 0.065 0.065 11,250
02/25/2014 0.09 0.0999 0.06 0.0999 130,394
02/24/2014 0.0859 0.0899 0.0859 0.0899 27,300
02/21/2014 0.094 0.1 0.0859 0.086 23,925
02/20/2014 0.09 0.09 0.086 0.09 18,400
02/19/2014 0.086 0.1045 0.0859 0.09 11,300
02/18/2014 0.09 0.09 0.0861 0.0862 8,700
02/14/2014 0.0861 0.0861 0.0861 0.0861 2,000
02/13/2014 0.1 0.1 0.086 0.0897 166,175
02/12/2014 0.0859 0.115 0.0859 0.09 121,116
02/11/2014 0.1 0.1 0.0859 0.0859 31,775
02/10/2014 0.09 0.11 0.09 0.0915 19,205
02/07/2014 0.1 0.115 0.1 0.1 10,022
02/06/2014 0.09 0.115 0.09 0.1 6,815
02/05/2014 0.1015 0.11 0.09 0.09 75,370
02/04/2014 0.115 0.115 0.1012 0.108 13,335
02/03/2014 0.09 0.115 0.09 0.115 10,095
01/31/2014 0.115 0.115 0.1 0.1055 41,750
01/30/2014 0.1 0.115 0.1 0.115 76,074
01/29/2014 0.115 0.115 0.1 0.1 28,030
01/28/2014 0.111 0.111 0.0912 0.111 12,999
01/27/2014 0.0873 0.115 0.0851 0.11 25,925
01/24/2014 0.08 0.115 0.08 0.0873 89,700
01/23/2014 0.081 0.087 0.081 0.081 55,936
01/22/2014 0.1028 0.1036 0.081 0.087 169,974
01/21/2014 0.11 0.1299 0.1027 0.1027 115,270
01/17/2014 0.12 0.1427 0.1127 0.1128 41,648
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?