Scarica l'app Stockscreener
0.6463
2.99%
-0.0199
Dopo l'orario di chiusura:
.67
0.0237
+3.66%
Storico Dei Prezzi Delle Azioni Di Graphite One Inc (GPHOF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07-29 | $0.685 | $0.64 | $0.045 | 137,250.0 | -2.99% |
| 2025-07-25 | $0.7792 | $0.65 | $0.1292 | 228,180.0 | -0.56% |
| 2025-07-24 | $0.792 | $0.6506 | $0.1414 | 964,513.0 | -18.09% |
| 2025-07-23 | $0.84 | $0.77 | $0.07 | 579,767.0 | +9.07% |
| 2025-07-22 | $0.7881 | $0.74 | $0.0481 | 380,230.0 | +2.21% |
| 2025-07-21 | $0.77 | $0.689 | $0.081 | 551,310.0 | +6.84% |
| 2025-07-18 | $0.698 | $0.63 | $0.068 | 650,165.0 | +10.77% |
| 2025-07-17 | $0.6232 | $0.50 | $0.1232 | 227,625.0 | +20.90% |
| 2025-07-16 | $0.5299 | $0.5011 | $0.0288 | 84,930.0 | +1.44% |
| 2025-07-15 | $0.5274 | $0.4912 | $0.0362 | 154,201.0 | -1.08% |
| 2025-07-14 | $0.5278 | $0.501 | $0.0268 | 78,674.0 | +2.21% |
| 2025-07-11 | $0.5295 | $0.49 | $0.0395 | 114,022.0 | +0.00% |
| 2025-07-10 | $0.517 | $0.49 | $0.027 | 110,842.0 | -0.20% |
| 2025-07-09 | $0.501 | $0.48 | $0.021 | 67,173.0 | +0.40% |
| 2025-07-08 | $0.516 | $0.4707 | $0.0453 | 268,852.0 | -4.27% |
| 2025-07-07 | $0.5398 | $0.4813 | $0.0585 | 183,776.0 | +7.15% |
| 2025-07-03 | $0.52 | $0.4845 | $0.0355 | 40,722.0 | -3.66% |
| 2025-07-02 | $0.5165 | $0.495 | $0.0215 | 188,329.0 | -2.88% |
| 2025-07-01 | $0.5435 | $0.4965 | $0.047 | 40,183.0 | +0.19% |
Graphite One Inc Stock (GPHOF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Graphite One Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni GPHOF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Graphite One Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Graphite One Inc Storia dei prezzi delle azioni (GPHOF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07 | $0.84 | $0.4707 | $0.3693 | 5,050,744.0 | +24.53% |
| 2025-06 | $0.72 | $0.50 | $0.22 | 1,996,510.0 | -13.16% |
| 2025-05 | $0.7245 | $0.5468 | $0.1777 | 1,354,020.0 | -1.65% |
| 2025-04 | $0.72 | $0.585 | $0.135 | 1,164,393.0 | -7.52% |
| 2025-03 | $0.7245 | $0.5985 | $0.126 | 744,624.0 | -1.92% |
| 2025-02 | $0.72 | $0.60 | $0.12 | 1,333,154.0 | -3.90% |
| 2025-01 | $0.71 | $0.432 | $0.278 | 1,439,525.0 | +47.40% |
Graphite One Inc Storia dei prezzi delle azioni (GPHOF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $0.619 | $0.4332 | $0.1858 | 2,269,014.0 | -22.79% |
| 2024-11 | $0.6388 | $0.49 | $0.1488 | 1,001,004.0 | +0.96% |
| 2024-10 | $0.713 | $0.52 | $0.193 | 748,401.0 | +10.55% |
| 2024-09 | $0.5985 | $0.5001 | $0.0984 | 429,025.0 | -2.61% |
| 2024-08 | $0.7535 | $0.5001 | $0.2534 | 841,579.0 | -20.34% |
| 2024-07 | $0.859 | $0.4354 | $0.4236 | 1,075,063.0 | +42.94% |
| 2024-06 | $0.65 | $0.452 | $0.198 | 478,106.0 | -21.76% |
| 2024-05 | $0.69 | $0.461 | $0.229 | 857,542.0 | +25.56% |
| 2024-04 | $0.63 | $0.4973 | $0.1327 | 1,067,000.0 | -18.64% |
| 2024-03 | $0.7035 | $0.554 | $0.1495 | 966,621.0 | +3.41% |
| 2024-02 | $0.78 | $0.5618 | $0.2182 | 1,137,691.0 | -20.39% |
| 2024-01 | $0.823 | $0.56 | $0.263 | 1,546,950.0 | +23.07% |
Graphite One Inc Storia dei prezzi delle azioni (GPHOF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $0.7035 | $0.57 | $0.1335 | 1,690,698.0 | -10.44% |
| 2023-11 | $0.787 | $0.67 | $0.117 | 814,731.0 | -9.83% |
| 2023-10 | $0.93 | $0.71 | $0.22 | 1,411,233.0 | -7.61% |
| 2023-09 | $1.00 | $0.7801 | $0.2199 | 812,730.0 | -13.63% |
| 2023-08 | $1.06 | $0.808 | $0.252 | 1,587,516.0 | -8.50% |
| 2023-07 | $1.30 | $0.8751 | $0.4249 | 2,535,881.0 | +15.80% |
| 2023-06 | $1.08 | $0.817 | $0.263 | 1,352,650.0 | -16.09% |
| 2023-05 | $1.25 | $1.00 | $0.25 | 2,688,706.0 | -7.83% |
| 2023-04 | $1.23 | $1.01 | $0.22 | 1,293,975.0 | +3.60% |
| 2023-03 | $1.45 | $1.00 | $0.45 | 3,496,198.0 | -11.20% |
| 2023-02 | $1.45 | $0.84 | $0.6113 | 5,645,610.0 | +46.20% |
| 2023-01 | $0.92 | $0.702 | $0.218 | 3,102,693.0 | +7.28% |
1.50%
4.58%
Capitalizzazione:
|
Volume (24 ore):