STOCKS TRADE HIGHER AFTER 5 DAYS OF LOSSES FOR S&P 500

Fed officials to meet Dec. 13-14; FOMC seen hiking interest rate by 50 basis points

Graphano Energy Ltd. (GEL.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3200

0.0000

(0.00%)

As of 03:35PM EST. Market open.

Time Period:

Dec 08, 2021 - Dec 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 07, 2022	0.2950	0.3400	0.2950	0.3200	0.3200	45
Dec 06, 2022	0.3150	0.3350	0.2950	0.3200	0.3200	22,559
Dec 05, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	1,121
Dec 02, 2022	0.2900	0.3750	0.2900	0.3750	0.3750	32,964
Dec 01, 2022	0.3300	0.3800	0.3050	0.3800	0.3800	33,503
Nov 30, 2022	0.3050	0.3100	0.3000	0.3100	0.3100	8,500
Nov 29, 2022	0.2800	0.3000	0.2700	0.3000	0.3000	10,628
Nov 28, 2022	0.2750	0.3000	0.2700	0.3000	0.3000	20,623
Nov 25, 2022	0.2950	0.3100	0.2750	0.2950	0.2950	26,264
Nov 24, 2022	0.2600	0.3100	0.2500	0.3100	0.3100	8,185
Nov 23, 2022	0.2650	0.3300	0.2600	0.2600	0.2600	20,001
Nov 22, 2022	0.2750	0.3200	0.2450	0.3100	0.3100	17,323
Nov 21, 2022	0.3000	0.3200	0.2700	0.3000	0.3000	32,137
Nov 18, 2022	0.2850	0.3000	0.2700	0.3000	0.3000	19,596
Nov 17, 2022	0.2650	0.3050	0.2650	0.2800	0.2800	20,513
Nov 16, 2022	0.2700	0.3300	0.2700	0.3300	0.3300	18,410
Nov 15, 2022	0.2400	0.2450	0.2400	0.2450	0.2450	1,048
Nov 14, 2022	0.2900	0.2900	0.2450	0.2500	0.2500	27,026
Nov 11, 2022	0.3000	0.3000	0.2400	0.2650	0.2650	21,512
Nov 10, 2022	0.2750	0.3100	0.2450	0.2450	0.2450	20,726
Nov 09, 2022	0.2500	0.2800	0.2500	0.2800	0.2800	18,235
Nov 08, 2022	0.2250	0.2250	0.2100	0.2150	0.2150	8,341
Nov 07, 2022	0.2450	0.2700	0.2150	0.2150	0.2150	39,241
Nov 04, 2022	0.2450	0.2450	0.2400	0.2400	0.2400	9,068
Nov 03, 2022	0.2650	0.2650	0.2450	0.2450	0.2450	7,343
Nov 02, 2022	0.2400	0.3450	0.2300	0.3450	0.3450	61,014
Nov 01, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
Oct 31, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
Oct 28, 2022	0.2700	0.3200	0.2650	0.3200	0.3200	20,023
Oct 27, 2022	0.2500	0.2900	0.2500	0.2900	0.2900	12,947
Oct 26, 2022	0.2800	0.2800	0.2300	0.2500	0.2500	66,009
Oct 25, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	25,225
Oct 24, 2022	0.2100	0.2100	0.2100	0.2100	0.2100	1,500
Oct 21, 2022	0.1850	0.1850	0.1850	0.1850	0.1850	1,080
Oct 20, 2022	0.2250	0.2250	0.2250	0.2250	0.2250	769
Oct 19, 2022	0.2100	0.2100	0.2100	0.2100	0.2100	15,042
Oct 18, 2022	0.2250	0.2250	0.2250	0.2250	0.2250	869
Oct 17, 2022	0.2000	0.2000	0.1900	0.1900	0.1900	22,273
Oct 14, 2022	0.2150	0.2300	0.2150	0.2300	0.2300	6,520
Oct 13, 2022	0.1950	0.1950	0.1950	0.1950	0.1950	-
Oct 12, 2022	0.2000	0.2000	0.1950	0.1950	0.1950	9,019
Oct 11, 2022	0.1850	0.1900	0.1750	0.1900	0.1900	80,205
Oct 07, 2022	0.1850	0.1850	0.1600	0.1750	0.1750	549,452
Oct 06, 2022	0.2100	0.2150	0.1950	0.2000	0.2000	183,345
Oct 05, 2022	0.2350	0.2400	0.2100	0.2100	0.2100	283,323
Oct 04, 2022	0.2800	0.2800	0.2400	0.2400	0.2400	89,513
Oct 03, 2022	0.3200	0.3200	0.2800	0.2800	0.2800	28,761
Sept 30, 2022	0.3450	0.3450	0.3200	0.3300	0.3300	3,311
Sept 29, 2022	0.3000	0.3500	0.3000	0.3500	0.3500	25,260
Sept 28, 2022	0.2250	0.3000	0.2250	0.3000	0.3000	236,600
Sept 27, 2022	0.2550	0.2600	0.2400	0.2400	0.2400	37,500
Sept 26, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	15,073
Sept 23, 2022	0.2550	0.2600	0.2550	0.2600	0.2600	18,500
Sept 22, 2022	0.2400	0.2600	0.2400	0.2400	0.2400	17,427
Sept 21, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	42,476
Sept 20, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	21,193
Sept 19, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Sept 16, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	19,531
Sept 15, 2022	0.2700	0.2800	0.2700	0.2800	0.2800	62,500
Sept 14, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	1,502
Sept 13, 2022	0.2600	0.3100	0.2500	0.2900	0.2900	36,965
Sept 12, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	18,406
Sept 09, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	648
Sept 08, 2022	0.2800	0.3350	0.2800	0.3250	0.3250	15,727
Sept 07, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	18,500
Sept 06, 2022	0.3450	0.3450	0.2500	0.2500	0.2500	27,481
Sept 02, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sept 01, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
Aug 31, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	2,702
Aug 30, 2022	0.3450	0.3450	0.3450	0.3450	0.3450	-
Aug 29, 2022	0.3450	0.3450	0.3450	0.3450	0.3450	-
Aug 26, 2022	0.3450	0.3450	0.3450	0.3450	0.3450	2,301
Aug 25, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	1,226
Aug 24, 2022	0.2800	0.3800	0.2650	0.3800	0.3800	68,886
Aug 23, 2022	0.3100	0.3300	0.2800	0.3300	0.3300	110,798
Aug 22, 2022	0.2750	0.3000	0.2750	0.3000	0.3000	27,604
Aug 19, 2022	0.2700	0.2950	0.2700	0.2800	0.2800	17,795
Aug 18, 2022	0.2150	0.2350	0.2150	0.2350	0.2350	50,219
Aug 17, 2022	0.2650	0.2650	0.2500	0.2500	0.2500	2,567
Aug 16, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	1,038
Aug 15, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	2,005
Aug 12, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	1,520
Aug 11, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	3,001
Aug 10, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	5,025
Aug 09, 2022	0.2450	0.2450	0.2450	0.2450	0.2450	-
Aug 08, 2022	0.2150	0.2450	0.2050	0.2450	0.2450	18,772
Aug 05, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
Aug 04, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
Aug 03, 2022	0.2100	0.2500	0.2050	0.2500	0.2500	16,507
Aug 02, 2022	0.1950	0.2450	0.1950	0.2450	0.2450	45,900
Jul 29, 2022	0.2050	0.2050	0.2050	0.2050	0.2050	-
Jul 28, 2022	0.2050	0.2050	0.2050	0.2050	0.2050	-
Jul 27, 2022	0.2050	0.2050	0.2050	0.2050	0.2050	-
Jul 26, 2022	0.2100	0.2100	0.2000	0.2050	0.2050	7,540
Jul 25, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jul 22, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jul 21, 2022	0.2250	0.2250	0.2200	0.2200	0.2200	38,000
Jul 20, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jul 19, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	1,703
Jul 18, 2022	0.2250	0.2250	0.2250	0.2250	0.2250	5,241
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,016.38+43.16(+0.22%)

S&P 5003,959.72+25.80(+0.66%)

DOW33,801.46+203.54(+0.61%)

CAD/USD0.7364+0.0038(+0.52%)

CRUDE OIL72.41+0.40(+0.56%)

BTC-CAD22,993.08+45.30(+0.20%)

STOCKS TRADE HIGHER AFTER 5 DAYS OF LOSSES FOR S&P 500

Graphano Energy Ltd. (GEL.V)

S&P/TSX
20,016.38
+43.16(+0.22%)

S&P 500
3,959.72
+25.80(+0.66%)

DOW
33,801.46
+203.54(+0.61%)

CAD/USD
0.7364
+0.0038(+0.52%)

CRUDE OIL
72.41
+0.40(+0.56%)

BTC-CAD
22,993.08
+45.30(+0.20%)