0.6405
price up icon7.16%   0.0428
 
loading

Graphite One Inc 주식 (GPHOF) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-06 $0.70 $0.63 $0.07 83,421.0 +7.16%
2025-05-30 $0.65 $0.57 $0.08 33,298.0 +3.92%
2025-05-29 $0.63 $0.5751 $0.0549 31,998.0 -9.10%
2025-05-28 $0.6545 $0.624 $0.0305 57,310.0 -4.13%
2025-05-27 $0.7245 $0.5511 $0.1734 459,212.0 +13.79%
2025-05-23 $0.602 $0.561 $0.041 22,128.0 -3.41%
2025-05-22 $0.6005 $0.5744 $0.0261 14,853.0 +3.70%
2025-05-21 $0.58 $0.57 $0.01 20,162.0 +0.20%
2025-05-20 $0.588 $0.5579 $0.0302 61,111.0 -0.66%
2025-05-19 $0.588 $0.5743 $0.0137 8,055.0 +3.79%
2025-05-16 $0.573 $0.56 $0.013 9,474.0 +0.09%
2025-05-15 $0.5758 $0.55 $0.0258 10,895.0 -0.15%
2025-05-14 $0.5697 $0.5572 $0.0125 12,452.0 -1.23%
2025-05-13 $0.5787 $0.552 $0.0267 110,016.0 +0.35%
2025-05-12 $0.5681 $0.551 $0.0171 112,300.0 +0.23%
2025-05-09 $0.57 $0.55 $0.02 38,120.0 +0.81%
2025-05-08 $0.568 $0.55 $0.018 48,737.0 -0.10%

Graphite One Inc 주식 (GPHOF) 연도별 가격 이력

이 심층 분석에서는 Graphite One Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GPHOF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Graphite One Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Graphite One Inc 주식 (GPHOF) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $0.70 $0.63 $0.07 83,421.0 +7.16%
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 1,334,877.0 +47.40%

Graphite One Inc 주식 (GPHOF) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (GPHOF) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
$2.79
price up icon 5.48%
$0.66
price down icon 5.71%
$40.02
price down icon 0.27%
$94.70
price up icon 0.34%
$81.51
price up icon 0.49%
$50.44
price up icon 0.24%
자본화:     |  볼륨(24시간):