Skip to main content

Graphene MFG Group Ltd (OP: GMGMF )

0.5100 -0.0250 (-4.67%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.060 1.122 1.000 1.060 34,080 +0.07(+7.07%)
Oct 30, 2023 0.8500 0.9900 0.8500 0.9900 99,869 +0.11(+12.50%)
Oct 27, 2023 0.8460 0.8980 0.8323 0.8800 51,024 +0.02(+1.73%)
Oct 26, 2023 0.8000 0.9030 0.8000 0.8650 71,100 -0.03(-3.54%)
Oct 25, 2023 0.8648 0.9041 0.8600 0.8967 48,578 +0.04(+4.27%)
Oct 24, 2023 0.8700 0.9240 0.7850 0.8600 80,578 -0.02(-2.27%)
Oct 23, 2023 0.9190 0.9502 0.8800 0.8800 46,863 -0.06(-6.62%)
Oct 20, 2023 0.9430 0.9610 0.9190 0.9424 81,851 -0.00(-0.06%)
Oct 19, 2023 0.9358 0.9500 0.9152 0.9430 18,659 -0.02(-2.38%)
Oct 18, 2023 0.9905 0.9905 0.8825 0.9660 107,371 -0.01(-0.88%)
Oct 17, 2023 1.050 1.050 0.9401 0.9746 63,315 -0.07(-6.29%)
Oct 16, 2023 1.090 1.100 1.040 1.040 29,384 -0.01(-0.95%)
Oct 13, 2023 1.060 1.075 1.010 1.050 38,824 -0.01(-0.94%)
Oct 12, 2023 1.069 1.080 1.050 1.060 13,886 -0.03(-2.75%)
Oct 11, 2023 1.050 1.093 1.050 1.090 25,899 -0.01(-0.91%)
Oct 10, 2023 1.090 1.131 1.076 1.100 12,981 +0.00(+0.27%)
Oct 09, 2023 1.050 1.180 1.050 1.097 7,255 -0.03(-2.40%)
Oct 06, 2023 1.130 1.130 1.100 1.124 8,133 -0.01(-1.06%)
Oct 05, 2023 1.132 1.160 1.120 1.136 19,744 -0.03(-2.83%)
Oct 04, 2023 1.140 1.169 1.073 1.169 9,436 +0.03(+2.55%)
Oct 03, 2023 1.100 1.140 1.080 1.140 26,524 +0.02(+1.79%)
Oct 02, 2023 1.130 1.150 1.100 1.120 30,032 -0.01(-0.88%)
Sep 29, 2023 1.135 1.160 1.110 1.130 19,266 +0.00(+0.04%)
Sep 28, 2023 1.095 1.154 1.095 1.130 11,906 +0.05(+4.59%)
Sep 27, 2023 1.120 1.162 1.080 1.080 11,852 -0.04(-4.00%)
Sep 26, 2023 1.150 1.150 1.120 1.125 9,325 -0.02(-2.17%)
Sep 25, 2023 1.200 1.150 1.140 1.150 36,145 +0.00(+0.03%)
Sep 22, 2023 1.090 1.192 1.090 1.150 16,524 -0.02(-1.57%)
Sep 21, 2023 1.200 1.231 1.150 1.168 40,829 -0.04(-3.55%)
Sep 20, 2023 1.200 1.356 1.200 1.211 48,844 +0.02(+1.76%)
Sep 19, 2023 1.150 1.200 1.130 1.190 89,659 +0.01(+0.85%)
Sep 18, 2023 1.100 1.210 1.100 1.180 57,719 +0.08(+7.27%)
Sep 15, 2023 1.144 1.144 1.100 1.100 24,555 -0.03(-2.83%)
Sep 14, 2023 1.130 1.140 1.120 1.132 41,218 +0.01(+1.07%)
Sep 13, 2023 1.060 1.120 1.060 1.120 18,795 +0.03(+2.33%)
Sep 12, 2023 1.123 1.170 1.050 1.095 12,194 +0.02(+2.29%)
Sep 11, 2023 1.060 1.140 1.010 1.070 83,793 +0.06(+5.94%)
Sep 08, 2023 1.060 1.078 1.010 1.010 21,676 -0.04(-3.81%)
Sep 07, 2023 1.050 1.080 1.040 1.050 16,204 -0.01(-0.65%)
Sep 06, 2023 1.060 1.125 1.050 1.057 36,117 -0.04(-3.92%)
Sep 05, 2023 1.090 1.118 1.060 1.100 29,508 +0.01(+0.92%)
Sep 01, 2023 1.145 1.150 1.060 1.090 60,408 -0.03(-2.68%)
Aug 31, 2023 1.117 1.150 1.100 1.120 43,951 +0.02(+1.82%)
Aug 30, 2023 1.064 1.140 1.000 1.100 84,240 +0.05(+4.76%)
Aug 29, 2023 1.000 1.050 0.9800 1.050 116,337 +0.12(+13.15%)
Aug 28, 2023 0.9500 1.012 0.9280 0.9280 55,581 -0.04(-4.11%)
Aug 25, 2023 0.9244 0.9710 0.9100 0.9678 64,870 +0.06(+6.35%)
Aug 24, 2023 0.9500 1.000 0.9100 0.9100 272,945 -0.09(-9.00%)
Aug 23, 2023 1.100 1.105 0.9934 1.000 161,802 -0.08(-7.41%)
Aug 22, 2023 1.030 1.101 1.010 1.080 72,082 +0.01(+0.93%)
Aug 21, 2023 1.180 1.180 1.031 1.070 149,233 -0.06(-5.31%)
Aug 18, 2023 1.210 1.210 1.130 1.130 52,417 -0.10(-8.13%)
Aug 17, 2023 1.210 1.230 1.184 1.230 30,210 +0.03(+2.50%)
Aug 16, 2023 1.200 1.240 1.200 1.200 56,730 +0.02(+1.62%)
Aug 15, 2023 1.220 1.340 1.170 1.181 140,725 -0.06(-5.17%)
Aug 14, 2023 1.180 1.390 1.180 1.245 98,107 -0.00(-0.30%)
Aug 11, 2023 1.520 1.520 1.160 1.249 398,197 -0.33(-20.65%)
Aug 09, 2023 1.574 0 +0.05(+3.56%)
Aug 08, 2023 1.598 1.600 1.500 1.520 58,838 -0.08(-5.00%)
Aug 07, 2023 1.680 1.700 1.550 1.600 31,386 +0.01(+0.63%)
Aug 04, 2023 1.630 1.640 1.550 1.590 20,280 +0.00(+0.00%)
Aug 03, 2023 1.604 1.636 1.590 1.590 15,703 -0.02(-1.24%)
Aug 02, 2023 1.610 1.630 1.600 1.610 49,478 -0.01(-0.62%)
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.