GRAPHITE CORP Historical Stock Prices

GRPH 
$0.0265
*  
0.0004
1.53 %
Get GRPH Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading GRPH now


Community Rating:
View:    GRPH After Hours
 
 
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

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

Results for: 3 Month, From 24-AUG-2014 TO 24-NOV-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.034  0.026  0.0265 287,750
11/24/2014 0.0326 0.034 0.0261 0.0261 128,700
11/21/2014 0.0326 0.0326 0.0326 0.0326 49,000
11/20/2014 0.035 0.035 0.0326 0.0326 6,633
11/19/2014 0.0326 0.0365 0.0325 0.035 30,900
11/18/2014 0.0325 0.036 0.0325 0.0325 14,400
11/17/2014 0.0318 0.043 0.0318 0.04 20,950
11/14/2014 0.06 0.06 0.0261 0.043 140,255
11/13/2014 0.047 0.051 0.0301 0.051 48,395
11/12/2014 0.047 0.047 0.0252 0.0326 41,250
11/11/2014 0.0401 0.06 0.0301 0.06 6,700
11/10/2014 0.0512 0.055 0.02 0.0415 94,100
11/07/2014 0.0611 0.0638 0.0513 0.0513 116,208
11/06/2014 0.075 0.075 0.0611 0.0612 4,815
11/05/2014 0.0638 0.0638 0.0611 0.0611 10,601
11/04/2014 0.0611 0.0638 0.0611 0.0611 18,800
11/03/2014 0.0611 0.0638 0.0611 0.0611 15,600
10/31/2014 0.0612 0.0623 0.061 0.061 6,984
10/30/2014 0.061 0.075 0.061 0.075 2,400
10/29/2014 0.0651 0.0651 0.0651 0.0651 00
10/28/2014 0.0705 0.0705 0.0651 0.0651 24,000
10/27/2014 0.0701 0.0701 0.0701 0.0701 13,900
10/24/2014 0.07 0.0702 0.07 0.0701 31,110
10/23/2014 0.061 0.0611 0.061 0.0611 13,050
10/22/2014 0.063 0.063 0.063 0.063 10,000
10/21/2014 0.063 0.0663 0.063 0.063 17,850
10/20/2014 0.07 0.0701 0.063 0.063 28,420
10/17/2014 0.0701 0.0799 0.07 0.07 35,300
10/16/2014 0.0701 0.0701 0.0701 0.0701 11,117
10/15/2014 0.0701 0.0701 0.0701 0.0701 300
10/14/2014 0.0701 0.0701 0.0701 0.0701 6,600
10/13/2014 0.061 0.08 0.061 0.0701 139,609
10/10/2014 0.0799 0.0799 0.0611 0.079 39,000
10/09/2014 0.0611 0.0799 0.0611 0.0798 50,278
10/08/2014 0.0612 0.0612 0.0612 0.0612 1,992
10/07/2014 0.0799 0.0799 0.0611 0.0612 9,700
10/06/2014 0.0611 0.07 0.0611 0.07 11,300
10/03/2014 0.07 0.07 0.07 0.07 350
10/02/2014 0.0611 0.0611 0.0611 0.0611 1,500
10/01/2014 0.065 0.065 0.065 0.065 1,716
09/30/2014 0.063 0.065 0.0612 0.065 49,629
09/29/2014 0.0611 0.069 0.0611 0.0611 37,000
09/26/2014 0.0612 0.0612 0.0612 0.0612 100
09/25/2014 0.063 0.0815 0.0611 0.0815 11,671
09/24/2014 0.0611 0.082 0.0611 0.082 12,000
09/23/2014 0.0611 0.0611 0.0611 0.0611 00
09/22/2014 0.082 0.082 0.06 0.0611 141,096
09/19/2014 0.072 0.0721 0.0701 0.0721 12,200
09/18/2014 0.082 0.083 0.08 0.08 32,885
09/17/2014 0.082 0.085 0.082 0.085 14,380
09/16/2014 0.0821 0.0835 0.082 0.0835 3,520
09/15/2014 0.087 0.087 0.082 0.082 37,561
09/12/2014 0.0801 0.085 0.0801 0.085 8,880
09/11/2014 0.0801 0.085 0.0801 0.0802 11,270
09/10/2014 0.0801 0.082 0.0801 0.0802 3,900
09/09/2014 0.0801 0.087 0.08 0.0801 45,690
09/08/2014 0.0801 0.0899 0.0801 0.089 11,400
09/05/2014 0.0898 0.0898 0.08 0.0801 26,725
09/04/2014 0.0807 0.0898 0.0807 0.0898 52,934
09/03/2014 0.0807 0.0821 0.0807 0.0807 1,700
09/02/2014 0.0803 0.099 0.0803 0.0806 11,220
08/29/2014 0.0801 0.0803 0.0801 0.0803 15,900
08/28/2014 0.088 0.09 0.08 0.09 37,158
08/27/2014 0.08 0.0864 0.08 0.0864 17,000
08/26/2014 0.083 0.083 0.08 0.08 2,816
08/25/2014 0.082 0.09 0.08 0.083 8,000
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 Brokers before you trade

Want to trade FX?