Graphite Energy Corp (GRE) Exchange: CSE
Data as of May 14, 2025
$0.03 ($0.00) 9.63%
Graphite Energy Corp - Daily Information
Click for more stock information on Graphite Energy Corp.| Daily Information | Data |
|---|---|
| Date | May 14, 2025 |
| Open | $0.03 |
| Previous Close | $0.03 |
| High | $0.04 |
| Low | $0.03 |
| Adjusted Open | $0.03 |
| Previous Adjusted Close | $0.03 |
| Adjusted High | $0.04 |
| Adjusted Low | $0.03 |
About Graphite Energy Corp (GRE)
DELISTED - Graphite Energy Corp
Invest in Graphite Energy Corp (GRE)
Historical Stock Data for Graphite Energy Corp (GRE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-04-29 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 35,394 |
| 2019-04-26 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 200 |
| 2019-04-25 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 2,460 |
| 2019-04-24 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 20 |
| 2019-04-23 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 10,459 |
| 2019-04-22 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 7,800 |
| 2019-04-18 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 200 |
| 2019-04-17 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 4,000 |
| 2019-04-16 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 15,700 |
| 2019-04-15 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 36,880 |
| 2019-04-11 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 5,299 |
| 2019-04-10 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 39,689 |
| 2019-04-09 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 30,444 |
| 2019-04-08 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 9,770 |
| 2019-04-05 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 8,100 |
| 2019-04-03 | $0.05 | $0.05 | $0.03 | $0.03 | $0.03 | 28,215 |
| 2019-04-02 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 6,660 |
| 2019-04-01 | $0.06 | $0.06 | $0.04 | $0.04 | $0.04 | 4,110 |
| 2019-03-29 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 21,755 |
| 2019-03-28 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 420 |
| 2019-03-27 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 100 |
| 2019-03-26 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 73,500 |
| 2019-03-25 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 8,850 |
| 2019-03-22 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 18,270 |
| 2019-03-21 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 5,252 |
| 2019-03-20 | $0.03 | $0.05 | $0.03 | $0.04 | $0.04 | 4,617 |
| 2019-03-19 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 14,219 |
| 2019-03-18 | $0.05 | $0.05 | $0.03 | $0.05 | $0.05 | 10,100 |
| 2019-03-15 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 500 |
| 2019-03-14 | $0.04 | $0.05 | $0.03 | $0.05 | $0.05 | 24,000 |
| 2019-03-13 | $0.03 | $0.05 | $0.03 | $0.05 | $0.05 | 21,843 |
| 2019-03-12 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 3,220 |
| 2019-03-11 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 5,150 |
| 2019-03-08 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 78,944 |
| 2019-03-07 | $0.05 | $0.06 | $0.04 | $0.04 | $0.04 | 120,714 |
| 2019-03-06 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 860 |
| 2019-03-05 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 31,635 |
| 2019-03-04 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 503 |
| 2019-03-01 | $0.06 | $0.06 | $0.04 | $0.04 | $0.04 | 78,841 |
| 2019-02-28 | $0.04 | $0.06 | $0.04 | $0.06 | $0.06 | 17,028 |
| 2019-02-27 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 13,520 |
| 2019-02-26 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 74,332 |
| 2019-02-25 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 550 |
| 2019-02-22 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 189,205 |
| 2019-02-21 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 3,801 |
| 2019-02-20 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 6,830 |
| 2019-02-19 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 300 |
| 2019-02-15 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 1,300 |
| 2019-02-14 | $0.04 | $0.06 | $0.04 | $0.06 | $0.06 | 600 |
| 2019-02-13 | $0.04 | $0.07 | $0.04 | $0.06 | $0.06 | 52,460 |
| 2019-02-12 | $0.04 | $0.07 | $0.03 | $0.04 | $0.04 | 18,899 |
| 2019-02-11 | $0.03 | $0.05 | $0.03 | $0.05 | $0.05 | 1,120 |
| 2019-02-08 | $0.05 | $0.05 | $0.03 | $0.04 | $0.04 | 19,099 |
| 2019-02-07 | $0.03 | $0.05 | $0.03 | $0.05 | $0.05 | 21,050 |
| 2019-02-06 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 61,300 |
| 2019-02-05 | $0.03 | $0.07 | $0.03 | $0.05 | $0.05 | 136,218 |
| 2019-02-04 | $0.03 | $0.05 | $0.03 | $0.04 | $0.04 | 101,278 |
| 2019-02-01 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 36,250 |
| 2019-01-31 | $0.03 | $0.04 | $0.02 | $0.04 | $0.04 | 105,398 |
| 2019-01-30 | $0.03 | $0.04 | $0.02 | $0.02 | $0.02 | 39,845 |
| 2019-01-29 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,000 |
| 2019-01-28 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 58,736 |
| 2019-01-25 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 770 |
| 2019-01-24 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,000 |
| 2019-01-23 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 512 |
| 2019-01-22 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 97,040 |
| 2019-01-18 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 67,101 |
| 2019-01-17 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 34,110 |
| 2019-01-16 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 4,500 |
| 2019-01-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 200 |
| 2019-01-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 98,110 |
| 2019-01-10 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 44,500 |
| 2019-01-09 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 31,888 |
| 2019-01-08 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 11,565 |
| 2019-01-07 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 7,035 |
| 2019-01-04 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 8,415 |
| 2019-01-03 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 30,300 |
| 2019-01-02 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 53,368 |
| 2018-12-31 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 154,117 |
| 2018-12-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 54,807 |
| 2018-12-27 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 109,000 |
| 2018-12-26 | $0.02 | $0.03 | $0.01 | $0.01 | $0.01 | 430,074 |
| 2018-12-24 | $0.03 | $0.03 | $0.01 | $0.03 | $0.03 | 115,600 |
| 2018-12-21 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 37,135 |
| 2018-12-20 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 16,043 |
| 2018-12-19 | $0.04 | $0.04 | $0.02 | $0.02 | $0.02 | 45,095 |
| 2018-12-18 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 39,789 |
| 2018-12-17 | $0.02 | $0.04 | $0.02 | $0.02 | $0.02 | 34,004 |
| 2018-12-14 | $0.02 | $0.04 | $0.02 | $0.04 | $0.04 | 27,411 |
| 2018-12-13 | $0.02 | $0.04 | $0.02 | $0.04 | $0.04 | 51,205 |
| 2018-12-12 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 11,200 |
| 2018-12-11 | $0.04 | $0.04 | $0.02 | $0.03 | $0.03 | 52,380 |
| 2018-12-10 | $0.03 | $0.04 | $0.02 | $0.04 | $0.04 | 48,410 |
| 2018-12-07 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 29,990 |
| 2018-12-06 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 64,168 |
| 2018-12-04 | $0.02 | $0.04 | $0.02 | $0.03 | $0.03 | 11,800 |
| 2018-12-03 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 4,854 |
| 2018-11-30 | $0.02 | $0.04 | $0.02 | $0.02 | $0.02 | 32,181 |
| 2018-11-29 | $0.04 | $0.05 | $0.02 | $0.02 | $0.02 | 37,324 |
| 2018-11-28 | $0.02 | $0.04 | $0.02 | $0.04 | $0.04 | 14,304 |
| 2018-11-27 | $0.04 | $0.04 | $0.02 | $0.03 | $0.03 | 30,821 |
| 2018-11-26 | $0.04 | $0.05 | $0.02 | $0.04 | $0.04 | 62,520 |
| 2018-11-23 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 700 |
| 2018-11-21 | $0.03 | $0.04 | $0.02 | $0.04 | $0.04 | 83,400 |
| 2018-11-20 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 42,526 |
| 2018-11-19 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 29,239 |
| 2018-11-16 | $0.06 | $0.06 | $0.04 | $0.04 | $0.04 | 50,155 |
| 2018-11-15 | $0.04 | $0.06 | $0.04 | $0.04 | $0.04 | 116,367 |
| 2018-11-14 | $0.05 | $0.06 | $0.04 | $0.06 | $0.06 | 184,900 |
| 2018-11-13 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 18,333 |
| 2018-11-12 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 103,018 |
| 2018-11-09 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 31,573 |
| 2018-11-08 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 24,400 |
| 2018-11-07 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 8,200 |
| 2018-11-06 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 31,000 |
| 2018-11-05 | $0.07 | $0.07 | $0.05 | $0.05 | $0.05 | 63,040 |
| 2018-11-02 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 65,485 |
| 2018-11-01 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 4,485 |
| 2018-10-31 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 22,383 |
| 2018-10-30 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 550 |
| 2018-10-29 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 7,895 |
| 2018-10-26 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1,000 |
| 2018-10-25 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 5,150 |
| 2018-10-24 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 9,920 |
| 2018-10-23 | $0.05 | $0.07 | $0.05 | $0.06 | $0.06 | 21,654 |
| 2018-10-22 | $0.05 | $0.07 | $0.05 | $0.05 | $0.05 | 12,615 |
| 2018-10-19 | $0.06 | $0.07 | $0.05 | $0.07 | $0.07 | 221,583 |
| 2018-10-18 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1,000 |
| 2018-10-17 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 25,055 |
| 2018-10-16 | $0.06 | $0.07 | $0.05 | $0.07 | $0.07 | 15,838 |
| 2018-10-15 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 19,120 |
| 2018-10-12 | $0.05 | $0.07 | $0.05 | $0.07 | $0.07 | 59,800 |
| 2018-10-11 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 18,095 |
| 2018-10-10 | $0.05 | $0.07 | $0.05 | $0.06 | $0.06 | 19,209 |
| 2018-10-08 | $0.07 | $0.07 | $0.05 | $0.05 | $0.05 | 31,079 |
| 2018-10-05 | $0.05 | $0.07 | $0.05 | $0.05 | $0.05 | 83,497 |
| 2018-10-04 | $0.06 | $0.07 | $0.05 | $0.05 | $0.05 | 30,520 |
| 2018-10-03 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 82,086 |
| 2018-10-02 | $0.08 | $0.08 | $0.05 | $0.05 | $0.05 | 12,780 |
| 2018-10-01 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 3,100 |
| 2018-09-28 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 47,126 |
| 2018-09-27 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 22,255 |
| 2018-09-26 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1,085 |
| 2018-09-25 | $0.07 | $0.08 | $0.06 | $0.06 | $0.06 | 13,922 |
| 2018-09-24 | $0.07 | $0.08 | $0.06 | $0.06 | $0.06 | 32,395 |
| 2018-09-21 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 35,330 |
| 2018-09-20 | $0.06 | $0.08 | $0.06 | $0.08 | $0.08 | 54,619 |
| 2018-09-19 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 52,733 |
| 2018-09-18 | $0.06 | $0.08 | $0.06 | $0.07 | $0.07 | 51,917 |
| 2018-09-17 | $0.09 | $0.09 | $0.05 | $0.07 | $0.07 | 20,972 |
| 2018-09-14 | $0.05 | $0.07 | $0.05 | $0.07 | $0.07 | 38,522 |
| 2018-09-13 | $0.06 | $0.07 | $0.05 | $0.05 | $0.05 | 86,225 |
| 2018-09-12 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 27,725 |
| 2018-09-11 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 3,200 |
| 2018-09-10 | $0.07 | $0.07 | $0.05 | $0.06 | $0.06 | 47,783 |
| 2018-09-07 | $0.06 | $0.07 | $0.05 | $0.07 | $0.07 | 66,159 |
| 2018-09-06 | $0.06 | $0.07 | $0.05 | $0.07 | $0.07 | 25,227 |
| 2018-09-05 | $0.07 | $0.08 | $0.06 | $0.06 | $0.06 | 34,484 |
| 2018-09-04 | $0.08 | $0.08 | $0.06 | $0.06 | $0.06 | 18,655 |
| 2018-08-31 | $0.06 | $0.09 | $0.06 | $0.06 | $0.06 | 97,213 |
| 2018-08-30 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 12,334 |
| 2018-08-29 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 17,053 |
| 2018-08-28 | $0.06 | $0.08 | $0.05 | $0.08 | $0.08 | 59,260 |
| 2018-08-27 | $0.08 | $0.08 | $0.06 | $0.06 | $0.06 | 35,895 |
| 2018-08-24 | $0.05 | $0.08 | $0.05 | $0.08 | $0.08 | 58,090 |
| 2018-08-23 | $0.08 | $0.08 | $0.06 | $0.06 | $0.06 | 56,899 |
| 2018-08-22 | $0.06 | $0.08 | $0.06 | $0.08 | $0.08 | 89,211 |
| 2018-08-21 | $0.08 | $0.09 | $0.06 | $0.06 | $0.06 | 10,856 |
| 2018-08-20 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 33,147 |
| 2018-08-17 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 17,683 |
| 2018-08-16 | $0.08 | $0.10 | $0.08 | $0.08 | $0.08 | 12,287 |
| 2018-08-15 | $0.08 | $0.10 | $0.08 | $0.08 | $0.08 | 30,652 |
| 2018-08-14 | $0.08 | $0.10 | $0.08 | $0.09 | $0.09 | 213,889 |
| 2018-08-13 | $0.10 | $0.11 | $0.08 | $0.08 | $0.08 | 54,508 |
| 2018-08-10 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 21,539 |
| 2018-08-09 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 15,000 |
| 2018-08-08 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 29,243 |
| 2018-08-07 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 117,092 |
| 2018-08-06 | $0.10 | $0.13 | $0.10 | $0.11 | $0.11 | 43,418 |
| 2018-08-03 | $0.11 | $0.12 | $0.10 | $0.11 | $0.11 | 54,914 |
| 2018-08-02 | $0.10 | $0.13 | $0.10 | $0.13 | $0.13 | 8,554 |
| 2018-08-01 | $0.10 | $0.12 | $0.10 | $0.12 | $0.12 | 15,032 |
| 2018-07-31 | $0.10 | $0.12 | $0.10 | $0.10 | $0.10 | 27,591 |
| 2018-07-30 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 28,580 |
| 2018-07-27 | $0.10 | $0.12 | $0.10 | $0.10 | $0.10 | 33,137 |
| 2018-07-26 | $0.12 | $0.12 | $0.10 | $0.10 | $0.10 | 18,971 |
| 2018-07-25 | $0.10 | $0.12 | $0.10 | $0.12 | $0.12 | 12,824 |
| 2018-07-24 | $0.10 | $0.12 | $0.10 | $0.12 | $0.12 | 30,450 |
| 2018-07-23 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 4,350 |
| 2018-07-20 | $0.11 | $0.14 | $0.11 | $0.13 | $0.13 | 9,450 |
| 2018-07-19 | $0.10 | $0.14 | $0.10 | $0.13 | $0.13 | 13,600 |
| 2018-07-18 | $0.13 | $0.14 | $0.11 | $0.11 | $0.11 | 29,727 |
| 2018-07-17 | $0.11 | $0.13 | $0.10 | $0.13 | $0.13 | 79,197 |
| 2018-07-16 | $0.14 | $0.15 | $0.12 | $0.13 | $0.13 | 96,748 |
| 2018-07-13 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 30,880 |
| 2018-07-12 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 31,029 |
| 2018-07-11 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 86,376 |
| 2018-07-10 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 9,114 |
| 2018-07-09 | $0.11 | $0.15 | $0.11 | $0.14 | $0.14 | 40,307 |
| 2018-07-06 | $0.14 | $0.14 | $0.11 | $0.14 | $0.14 | 42,520 |
| 2018-07-05 | $0.13 | $0.14 | $0.12 | $0.14 | $0.14 | 46,878 |
| 2018-07-03 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 52,700 |
| 2018-07-02 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 26,039 |
| 2018-06-29 | $0.12 | $0.12 | $0.10 | $0.10 | $0.10 | 20,568 |
| 2018-06-28 | $0.10 | $0.12 | $0.10 | $0.11 | $0.11 | 6,375 |
| 2018-06-27 | $0.10 | $0.12 | $0.10 | $0.10 | $0.10 | 30,550 |
| 2018-06-26 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 12,561 |
| 2018-06-25 | $0.11 | $0.12 | $0.10 | $0.10 | $0.10 | 30,470 |
| 2018-06-22 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 27,738 |
| 2018-06-21 | $0.11 | $0.12 | $0.10 | $0.12 | $0.12 | 33,785 |
| 2018-06-20 | $0.10 | $0.13 | $0.10 | $0.10 | $0.10 | 33,000 |
| 2018-06-19 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 17,535 |
| 2018-06-18 | $0.12 | $0.13 | $0.10 | $0.12 | $0.12 | 95,449 |
| 2018-06-15 | $0.11 | $0.13 | $0.10 | $0.12 | $0.12 | 35,129 |
| 2018-06-14 | $0.12 | $0.13 | $0.10 | $0.10 | $0.10 | 31,225 |
| 2018-06-13 | $0.08 | $0.12 | $0.08 | $0.10 | $0.10 | 44,655 |
| 2018-06-12 | $0.11 | $0.11 | $0.09 | $0.10 | $0.10 | 109,786 |
| 2018-06-11 | $0.11 | $0.14 | $0.10 | $0.12 | $0.12 | 124,795 |
| 2018-06-08 | $0.13 | $0.14 | $0.10 | $0.11 | $0.11 | 212,048 |
| 2018-06-07 | $0.14 | $0.15 | $0.13 | $0.13 | $0.13 | 60,703 |
| 2018-06-06 | $0.14 | $0.15 | $0.13 | $0.15 | $0.15 | 155,917 |
| 2018-06-05 | $0.15 | $0.16 | $0.14 | $0.14 | $0.14 | 120,299 |
| 2018-06-04 | $0.19 | $0.19 | $0.14 | $0.16 | $0.16 | 100,668 |
| 2018-06-01 | $0.14 | $0.19 | $0.14 | $0.19 | $0.19 | 55,342 |
| 2018-05-31 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 46,889 |
| 2018-05-30 | $0.16 | $0.19 | $0.16 | $0.17 | $0.17 | 71,729 |
| 2018-05-29 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 57,525 |
| 2018-05-25 | $0.17 | $0.20 | $0.17 | $0.19 | $0.19 | 75,657 |
| 2018-05-24 | $0.18 | $0.20 | $0.18 | $0.18 | $0.18 | 58,006 |
| 2018-05-23 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 28,390 |
| 2018-05-22 | $0.19 | $0.20 | $0.18 | $0.18 | $0.18 | 18,720 |
| 2018-05-21 | $0.17 | $0.20 | $0.17 | $0.19 | $0.19 | 31,372 |
| 2018-05-18 | $0.18 | $0.21 | $0.18 | $0.19 | $0.19 | 10,314 |
| 2018-05-17 | $0.19 | $0.21 | $0.18 | $0.20 | $0.20 | 24,271 |
| 2018-05-16 | $0.19 | $0.21 | $0.19 | $0.19 | $0.19 | 28,862 |
| 2018-05-15 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 50,689 |
| 2018-05-14 | $0.21 | $0.21 | $0.19 | $0.21 | $0.21 | 47,602 |
| 2018-05-11 | $0.21 | $0.21 | $0.18 | $0.20 | $0.20 | 156,352 |
| 2018-05-10 | $0.17 | $0.21 | $0.17 | $0.19 | $0.19 | 97,201 |
| 2018-05-09 | $0.20 | $0.22 | $0.17 | $0.17 | $0.17 | 93,052 |
| 2018-05-08 | $0.22 | $0.24 | $0.16 | $0.21 | $0.21 | 343,949 |
| 2018-05-07 | $0.24 | $0.29 | $0.23 | $0.23 | $0.23 | 159,112 |
| 2018-05-04 | $0.26 | $0.29 | $0.25 | $0.25 | $0.25 | 102,110 |
| 2018-05-03 | $0.28 | $0.29 | $0.26 | $0.27 | $0.27 | 65,697 |
| 2018-05-02 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 38,881 |
| 2018-05-01 | $0.29 | $0.30 | $0.27 | $0.27 | $0.27 | 52,581 |
| 2018-04-30 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 67,567 |
| 2018-04-27 | $0.28 | $0.30 | $0.28 | $0.28 | $0.28 | 57,904 |
| 2018-04-26 | $0.30 | $0.31 | $0.27 | $0.28 | $0.28 | 129,009 |
| 2018-04-25 | $0.32 | $0.33 | $0.29 | $0.32 | $0.32 | 23,921 |
| 2018-04-24 | $0.32 | $0.33 | $0.29 | $0.31 | $0.31 | 48,793 |
| 2018-04-23 | $0.30 | $0.32 | $0.28 | $0.31 | $0.31 | 82,830 |
| 2018-04-20 | $0.28 | $0.35 | $0.28 | $0.30 | $0.30 | 34,404 |
| 2018-04-19 | $0.30 | $0.32 | $0.27 | $0.30 | $0.30 | 291,926 |
| 2018-04-18 | $0.34 | $0.35 | $0.28 | $0.32 | $0.32 | 307,604 |
| 2018-04-17 | $0.40 | $0.40 | $0.35 | $0.35 | $0.35 | 92,697 |
| 2018-04-16 | $0.37 | $0.40 | $0.35 | $0.35 | $0.35 | 60,599 |
| 2018-04-13 | $0.36 | $0.38 | $0.35 | $0.37 | $0.37 | 58,488 |
| 2018-04-12 | $0.35 | $0.38 | $0.35 | $0.36 | $0.36 | 38,600 |
| 2018-04-11 | $0.37 | $0.40 | $0.35 | $0.35 | $0.35 | 147,640 |
| 2018-04-10 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 24,841 |
| 2018-04-09 | $0.40 | $0.41 | $0.37 | $0.39 | $0.39 | 59,260 |
| 2018-04-06 | $0.38 | $0.41 | $0.37 | $0.39 | $0.39 | 80,799 |
| 2018-04-05 | $0.40 | $0.41 | $0.37 | $0.38 | $0.38 | 150,736 |
| 2018-04-04 | $0.41 | $0.44 | $0.36 | $0.40 | $0.40 | 231,897 |
| 2018-04-03 | $0.45 | $0.46 | $0.40 | $0.41 | $0.41 | 121,018 |
| 2018-04-02 | $0.47 | $0.48 | $0.42 | $0.45 | $0.45 | 69,460 |
| 2018-03-29 | $0.45 | $0.49 | $0.45 | $0.47 | $0.47 | 86,562 |
| 2018-03-28 | $0.45 | $0.51 | $0.42 | $0.44 | $0.44 | 305,678 |
| 2018-03-27 | $0.53 | $0.55 | $0.50 | $0.51 | $0.51 | 263,389 |
| 2018-03-26 | $0.46 | $0.56 | $0.46 | $0.55 | $0.55 | 457,378 |
| 2018-03-23 | $0.45 | $0.46 | $0.40 | $0.45 | $0.45 | 107,604 |
| 2018-03-22 | $0.40 | $0.45 | $0.36 | $0.42 | $0.42 | 175,467 |
| 2018-03-21 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 172,278 |
| 2018-03-20 | $0.40 | $0.42 | $0.36 | $0.38 | $0.38 | 544,696 |
| 2018-03-19 | $0.41 | $0.48 | $0.40 | $0.42 | $0.42 | 310,588 |
| 2018-03-16 | $0.46 | $0.50 | $0.45 | $0.46 | $0.46 | 336,123 |
| 2018-03-15 | $0.42 | $0.50 | $0.36 | $0.47 | $0.47 | 968,922 |
| 2018-03-14 | $0.56 | $0.60 | $0.38 | $0.40 | $0.40 | 1,337,735 |
| 2018-03-13 | $0.68 | $0.79 | $0.38 | $0.53 | $0.53 | 3,408,648 |
| 2018-03-12 | $1.34 | $1.56 | $0.72 | $0.75 | $0.75 | 3,659,371 |
| 2018-03-09 | $1.27 | $1.33 | $1.25 | $1.32 | $1.32 | 1,395,196 |
| 2018-03-08 | $1.19 | $1.25 | $1.19 | $1.24 | $1.24 | 1,509,884 |
| 2018-03-07 | $1.14 | $1.19 | $1.13 | $1.19 | $1.19 | 861,413 |
| 2018-03-06 | $1.10 | $1.15 | $1.10 | $1.13 | $1.13 | 836,892 |
| 2018-03-05 | $1.03 | $1.10 | $1.03 | $1.07 | $1.07 | 861,181 |
| 2018-03-02 | $1.01 | $1.06 | $0.99 | $1.06 | $1.06 | 632,886 |
| 2018-03-01 | $0.96 | $1.03 | $0.95 | $1.02 | $1.02 | 758,529 |
| 2018-02-28 | $0.92 | $0.97 | $0.92 | $0.97 | $0.97 | 513,386 |
| 2018-02-27 | $0.88 | $0.95 | $0.87 | $0.92 | $0.92 | 739,855 |
| 2018-02-26 | $0.83 | $0.89 | $0.83 | $0.87 | $0.87 | 220,673 |
| 2018-02-23 | $0.82 | $0.85 | $0.82 | $0.83 | $0.83 | 253,814 |
| 2018-02-22 | $0.82 | $0.83 | $0.78 | $0.82 | $0.82 | 222,149 |
| 2018-02-21 | $0.81 | $0.82 | $0.79 | $0.82 | $0.82 | 175,551 |
| 2018-02-20 | $0.73 | $0.83 | $0.72 | $0.79 | $0.79 | 91,926 |
| 2018-02-16 | $0.83 | $0.84 | $0.78 | $0.82 | $0.82 | 93,863 |
| 2018-02-15 | $0.85 | $0.85 | $0.78 | $0.83 | $0.83 | 136,480 |
| 2018-02-14 | $0.80 | $0.84 | $0.80 | $0.83 | $0.83 | 129,024 |
| 2018-02-13 | $0.84 | $0.85 | $0.81 | $0.82 | $0.82 | 130,072 |
| 2018-02-12 | $0.83 | $0.85 | $0.81 | $0.83 | $0.83 | 119,887 |
| 2018-02-09 | $0.84 | $0.87 | $0.78 | $0.81 | $0.81 | 129,148 |
| 2018-02-08 | $0.81 | $0.88 | $0.81 | $0.86 | $0.86 | 167,928 |
| 2018-02-07 | $0.81 | $0.83 | $0.80 | $0.82 | $0.82 | 119,742 |
| 2018-02-06 | $0.82 | $0.83 | $0.78 | $0.82 | $0.82 | 118,090 |
| 2018-02-05 | $0.80 | $0.82 | $0.77 | $0.80 | $0.80 | 175,116 |
| 2018-02-02 | $0.81 | $0.84 | $0.74 | $0.83 | $0.83 | 147,092 |
| 2018-02-01 | $0.82 | $0.83 | $0.78 | $0.82 | $0.82 | 128,591 |
| 2018-01-31 | $0.82 | $0.83 | $0.79 | $0.82 | $0.82 | 193,648 |
| 2018-01-30 | $0.80 | $0.82 | $0.76 | $0.82 | $0.82 | 100,895 |
| 2018-01-29 | $0.79 | $0.82 | $0.77 | $0.79 | $0.79 | 151,201 |
| 2018-01-26 | $0.78 | $0.81 | $0.76 | $0.79 | $0.79 | 151,684 |
| 2018-01-25 | $0.77 | $0.78 | $0.74 | $0.76 | $0.76 | 147,305 |
| 2018-01-24 | $0.75 | $0.78 | $0.74 | $0.77 | $0.77 | 108,623 |
| 2018-01-23 | $0.76 | $0.76 | $0.70 | $0.75 | $0.75 | 125,144 |
| 2018-01-22 | $0.72 | $0.75 | $0.72 | $0.75 | $0.75 | 118,352 |
| 2018-01-19 | $0.74 | $0.75 | $0.69 | $0.69 | $0.69 | 101,136 |
| 2018-01-18 | $0.73 | $0.75 | $0.70 | $0.72 | $0.72 | 104,750 |
| 2018-01-17 | $0.67 | $0.73 | $0.67 | $0.71 | $0.71 | 369,395 |
| 2018-01-03 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 2,500 |
| 2017-12-27 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 4,000 |
| 2017-12-22 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 2,000 |
| 2017-12-21 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 2,500 |
| 2017-12-20 | $0.58 | $0.59 | $0.56 | $0.56 | $0.56 | 8,000 |
| 2017-12-19 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 2,000 |
Graphite Energy Corp (GRE) News Headlines
Recent Graphite Energy Corp (GRE) News
Similar Companies to Graphite Energy Corp (GRE) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |