GRAPHITE CORP Historical Stock Prices

GRPH 
0.012500
*  
unch
unch
Get GRPH Alerts
*Delayed - data as of Jul. 2, 2015 14:04 ET  -  Find a broker to begin trading GRPH now


Community Rating:
View:    GRPH Real Time
 
 
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 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:04 N/A N/A N/A  0.015 0
07/01/2015 0.013 0.0157 0.013 0.015 4,581
06/30/2015 0.0125 0.0125 0.0125 0.0125 00
06/29/2015 0.013 0.013 0.0125 0.0125 46,400
06/26/2015 0.0135 0.0135 0.012 0.012 89,200
06/25/2015 0.0121 0.014 0.0121 0.014 26,000
06/24/2015 0.0121 0.0121 0.0121 0.0121 2,000
06/23/2015 0.0116 0.0116 0.0116 0.0116 14,400
06/22/2015 0.013 0.0199 0.0112 0.0112 20,200
06/19/2015 0.013 0.013 0.013 0.013 4,300
06/18/2015 0.013 0.013 0.013 0.013 00
06/17/2015 0.0138 0.0138 0.013 0.013 5,384
06/16/2015 0.013 0.013 0.013 0.013 4,900
06/15/2015 0.013 0.013 0.013 0.013 5,000
06/12/2015 0.013 0.013 0.013 0.013 8,500
06/11/2015 0.0131 0.0131 0.0131 0.0131 00
06/10/2015 0.013 0.0131 0.013 0.0131 31,248
06/09/2015 0.0138 0.0138 0.0138 0.0138 00
06/08/2015 0.0189 0.0189 0.0138 0.0138 95,563
06/05/2015 0.0142 0.0179 0.014 0.0179 55,965
06/04/2015 0.014 0.0189 0.014 0.0141 47,265
06/03/2015 0.0163 0.0189 0.015 0.015 154,000
06/02/2015 0.016 0.016 0.016 0.016 4,625
06/01/2015 0.016 0.016 0.016 0.016 5,200
05/29/2015 0.016 0.016 0.016 0.016 185
05/28/2015 0.0161 0.0161 0.016 0.016 40,000
05/27/2015 0.0161 0.0161 0.0161 0.0161 2,000
05/26/2015 0.019 0.019 0.0179 0.018 36,252
05/22/2015 0.019 0.019 0.019 0.019 3,000
05/21/2015 0.0171 0.0171 0.015 0.016 62,000
05/20/2015 0.0171 0.0171 0.0171 0.0171 15,000
05/19/2015 0.019 0.019 0.019 0.019 20,000
05/18/2015 0.017 0.0199 0.017 0.019 10,425
05/15/2015 0.019 0.0199 0.019 0.0197 48,350
05/14/2015 0.017 0.017 0.017 0.017 250
05/13/2015 0.015 0.015 0.015 0.015 00
05/12/2015 0.0175 0.0198 0.015 0.015 79,850
05/11/2015 0.0198 0.0198 0.0176 0.0176 11,000
05/08/2015 0.0199 0.0199 0.0199 0.0199 00
05/07/2015 0.0176 0.0199 0.0176 0.0199 12,500
05/06/2015 0.0175 0.0176 0.0175 0.0175 51,879
05/05/2015 0.019 0.019 0.0175 0.0176 27,040
05/04/2015 0.0191 0.02 0.019 0.019 63,170
05/01/2015 0.021 0.023 0.021 0.0225 26,900
04/30/2015 0.0191 0.0191 0.0191 0.0191 500
04/29/2015 0.0191 0.0191 0.0191 0.0191 00
04/28/2015 0.023 0.023 0.0191 0.0191 6,296
04/27/2015 0.019 0.023 0.019 0.023 6,320
04/24/2015 0.0196 0.021 0.0196 0.021 30,000
04/23/2015 0.021 0.021 0.0196 0.0196 20,044
04/22/2015 0.021 0.0214 0.021 0.0211 22,200
04/21/2015 0.0229 0.0229 0.021 0.021 21,765
04/20/2015 0.021 0.0229 0.021 0.021 20,900
04/17/2015 0.021 0.021 0.021 0.021 160
04/16/2015 0.022 0.022 0.022 0.022 15,417
04/15/2015 0.0229 0.0229 0.0211 0.022 23,115
04/14/2015 0.0229 0.0229 0.0211 0.0215 62,250
04/13/2015 0.0239 0.0239 0.021 0.021 7,282
04/10/2015 0.0239 0.0239 0.0239 0.0239 00
04/09/2015 0.021 0.0239 0.021 0.0239 11,250
04/08/2015 0.0211 0.0217 0.021 0.021 14,003
04/07/2015 0.0211 0.0217 0.0211 0.0217 2,410
04/06/2015 0.0211 0.023 0.0211 0.0211 23,352
04/02/2015 0.021 0.021 0.021 0.021 2,500
04/01/2015 0.021 0.021 0.021 0.021 9,409
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?