Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphene MFG Group Ltd (OP: GMGMF )

0.2940 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 2.537 2.680 2.497 2.650 115,661 +0.13(+5.13%)
Oct 28, 2021 2.534 2.560 2.305 2.521 237,948 +0.16(+6.69%)
Oct 27, 2021 2.660 3.155 2.320 2.363 360,169 -0.32(-12.06%)
Oct 26, 2021 2.500 2.687 412,662 +0.34(+14.33%)
Oct 25, 2021 2.000 2.414 1.996 2.350 565,980 +0.50(+27.16%)
Oct 22, 2021 1.825 1.890 1.767 1.848 17,221 +0.05(+2.67%)
Oct 21, 2021 1.900 1.900 1.750 1.800 36,716 -0.04(-2.17%)
Oct 20, 2021 2.050 2.050 1.800 1.840 54,142 -0.10(-5.16%)
Oct 19, 2021 1.911 1.960 1.830 1.940 42,596 +0.03(+1.78%)
Oct 18, 2021 1.860 2.090 1.778 1.906 35,436 +0.05(+2.62%)
Oct 15, 2021 1.985 1.985 1.850 1.857 36,625 -0.05(-2.75%)
Oct 14, 2021 2.000 2.005 1.836 1.910 48,835 -0.07(-3.54%)
Oct 13, 2021 1.770 1.980 1.770 1.980 203,053 +0.22(+12.42%)
Oct 12, 2021 1.814 1.924 1.610 1.761 247,977 +0.10(+6.10%)
Oct 11, 2021 1.690 1.730 1.600 1.660 33,478 +0.08(+5.06%)
Oct 08, 2021 1.603 1.640 1.573 1.580 29,829 +0.00(+0.00%)
Oct 07, 2021 1.653 1.720 1.580 1.580 52,180 -0.04(-2.47%)
Oct 06, 2021 1.625 1.670 1.510 1.620 54,946 +0.04(+2.58%)
Oct 05, 2021 1.447 1.579 1.437 1.579 24,563 +0.16(+11.21%)
Oct 04, 2021 1.538 1.610 1.420 1.420 109,189 -0.12(-7.79%)
Oct 01, 2021 1.638 1.664 1.450 1.540 57,052 -0.06(-3.75%)
Sep 30, 2021 1.560 1.800 1.550 1.600 32,844 +0.01(+0.63%)
Sep 29, 2021 1.692 1.700 1.590 1.590 18,801 -0.07(-4.38%)
Sep 28, 2021 1.730 1.764 1.663 1.663 31,752 -0.09(-5.33%)
Sep 27, 2021 1.838 1.838 1.738 1.757 27,859 +0.04(+2.10%)
Sep 24, 2021 1.718 1.930 1.666 1.720 43,379 +0.02(+1.25%)
Sep 23, 2021 1.620 1.699 1.591 1.699 130,500 +0.10(+6.34%)
Sep 22, 2021 1.700 1.718 1.564 1.598 69,055 +0.01(+0.36%)
Sep 21, 2021 1.550 1.650 1.550 1.592 70,293 -0.02(-1.01%)
Sep 20, 2021 1.670 1.800 1.580 1.608 119,013 -0.06(-3.69%)
Sep 17, 2021 1.829 1.829 1.667 1.670 29,909 -0.08(-4.57%)
Sep 16, 2021 2.000 2.000 1.700 1.750 42,080 +0.02(+1.16%)
Sep 15, 2021 1.750 1.825 1.720 1.730 47,983 -0.04(-2.26%)
Sep 14, 2021 1.870 1.900 1.710 1.770 108,536 -0.07(-3.83%)
Sep 13, 2021 1.020 2.000 1.020 1.841 97,144 -0.12(-6.09%)
Sep 10, 2021 2.380 2.380 1.875 1.960 101,783 -0.00(-0.01%)
Sep 09, 2021 2.173 2.173 1.880 1.960 65,453 -0.18(-8.24%)
Sep 08, 2021 2.200 2.390 2.136 2.136 60,426 -0.10(-4.64%)
Sep 07, 2021 1.910 2.373 1.910 2.240 349,579 +0.29(+14.87%)
Sep 03, 2021 1.850 1.970 1.820 1.950 58,956 +0.11(+5.94%)
Sep 02, 2021 1.836 1.863 1.779 1.841 31,457 -0.00(-0.08%)
Sep 01, 2021 1.710 1.842 1.682 1.842 74,017 +0.15(+9.06%)
Aug 31, 2021 1.680 1.730 1.630 1.689 64,899 +0.05(+2.99%)
Aug 30, 2021 1.885 1.885 1.630 1.640 196,135 -0.26(-13.68%)
Aug 27, 2021 1.770 1.900 1.600 1.900 150,613 +0.13(+7.54%)
Aug 26, 2021 1.800 1.880 1.740 1.767 55,915 -0.05(-2.92%)
Aug 25, 2021 1.930 1.930 1.784 1.820 37,803 +0.04(+2.25%)
Aug 24, 2021 1.794 1.840 1.720 1.780 50,565 +0.01(+0.68%)
Aug 23, 2021 1.820 1.850 1.720 1.768 62,680 -0.08(-4.44%)
Aug 20, 2021 1.750 1.850 1.650 1.850 37,519 +0.15(+8.54%)
Aug 19, 2021 1.866 1.920 1.663 1.704 136,846 -0.20(-10.29%)
Aug 18, 2021 2.050 2.050 1.850 1.900 68,326 -0.03(-1.66%)
Aug 17, 2021 2.050 2.050 1.800 1.932 35,179 -0.07(-3.40%)
Aug 16, 2021 1.780 2.050 1.950 2.000 103,181 +0.27(+15.79%)
Aug 13, 2021 2.250 2.250 1.600 1.727 85,157 -0.34(-16.56%)
Aug 11, 2021 2.070 2.070 2.070 0 -0.21(-9.32%)
Aug 10, 2021 2.250 2.400 2.175 2.283 207,789 +0.23(+11.35%)
Aug 09, 2021 2.150 2.150 1.954 2.050 124,629 +0.27(+15.17%)
Aug 06, 2021 1.700 2.000 1.640 1.780 69,106 +0.13(+7.88%)
Aug 05, 2021 1.500 2.020 1.500 1.650 393,890 +0.21(+14.58%)
Aug 04, 2021 1.414 1.462 1.344 1.440 71,213 +0.08(+5.94%)
Aug 03, 2021 1.356 1.710 1.320 1.359 61,884 -0.07(-4.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.