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

Graphene MFG Group Ltd (OP: GMGMF )

0.3636 -0.0064 (-1.73%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 30, 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 (%)
Dec 31, 2021 4.260 4.450 4.000 4.278 91,276 +0.21(+5.09%)
Dec 30, 2021 4.500 4.500 4.047 4.071 106,767 -0.29(-6.65%)
Dec 29, 2021 4.350 4.500 4.330 4.361 42,906 -0.09(-2.00%)
Dec 28, 2021 4.540 4.670 4.390 4.450 85,729 -0.10(-2.20%)
Dec 27, 2021 4.770 4.770 4.400 4.550 84,860 +0.10(+2.25%)
Dec 23, 2021 4.400 4.490 4.266 4.450 110,750 +0.20(+4.78%)
Dec 22, 2021 4.350 4.650 4.220 4.247 161,258 +0.18(+4.44%)
Dec 21, 2021 4.085 4.150 3.987 4.066 48,450 +0.09(+2.33%)
Dec 20, 2021 4.073 4.230 3.944 3.974 79,277 -0.17(-4.02%)
Dec 17, 2021 4.050 4.220 3.895 4.140 79,974 +0.04(+0.98%)
Dec 16, 2021 4.250 4.350 3.950 4.100 64,842 +0.15(+3.80%)
Dec 15, 2021 4.184 4.250 3.810 3.950 214,939 -0.22(-5.28%)
Dec 14, 2021 4.607 4.750 4.030 4.170 76,895 -0.35(-7.74%)
Dec 13, 2021 4.520 4.660 4.346 4.520 83,198 +0.04(+0.89%)
Dec 10, 2021 4.430 4.575 4.211 4.480 83,292 +0.29(+6.92%)
Dec 09, 2021 4.300 4.631 4.025 4.190 123,224 +0.27(+6.89%)
Dec 08, 2021 4.000 4.071 3.850 3.920 52,493 -0.17(-4.25%)
Dec 07, 2021 4.231 4.231 3.782 4.094 131,819 +0.04(+0.97%)
Dec 06, 2021 4.183 4.285 4.000 4.055 112,033 +0.00(+0.11%)
Dec 03, 2021 4.422 4.609 3.932 4.050 213,179 -0.31(-7.02%)
Dec 02, 2021 4.000 4.750 4.000 4.356 113,264 +0.16(+3.84%)
Dec 01, 2021 4.550 4.730 4.188 4.195 112,463 -0.09(-2.01%)
Nov 30, 2021 4.549 4.700 4.145 4.281 257,088 -0.18(-4.02%)
Nov 29, 2021 4.410 4.460 4.100 4.460 168,907 +0.49(+12.34%)
Nov 26, 2021 4.000 4.450 3.928 3.970 199,908 -0.22(-5.34%)
Nov 24, 2021 4.500 4.600 4.032 4.194 177,891 -0.49(-10.39%)
Nov 23, 2021 5.650 5.650 4.550 4.680 139,139 -0.47(-9.11%)
Nov 22, 2021 5.257 5.800 4.820 5.149 244,820 +0.19(+3.82%)
Nov 19, 2021 4.270 4.990 4.270 4.960 152,419 +0.62(+14.28%)
Nov 18, 2021 4.700 4.340 4.208 4.340 474,368 -0.06(-1.36%)
Nov 17, 2021 5.900 5.900 4.350 4.400 536,062 -0.80(-15.38%)
Nov 16, 2021 5.000 5.850 4.840 5.200 684,017 +0.41(+8.55%)
Nov 15, 2021 4.400 8.380 4.321 4.790 412,736 +0.65(+15.70%)
Nov 12, 2021 4.867 4.867 3.814 4.140 321,197 +0.37(+9.82%)
Nov 11, 2021 3.890 3.890 3.557 3.770 171,040 +0.23(+6.50%)
Nov 10, 2021 4.880 3.540 3.540 159,689 +0.05(+1.33%)
Nov 09, 2021 4.250 4.870 3.464 3.493 305,061 -0.13(-3.58%)
Nov 08, 2021 3.240 4.880 3.080 3.623 223,129 +0.52(+16.87%)
Nov 05, 2021 3.165 3.250 3.032 3.100 140,448 +0.03(+0.91%)
Nov 04, 2021 3.240 3.300 2.990 3.072 163,268 +0.12(+4.14%)
Nov 03, 2021 3.300 4.880 2.800 2.950 112,312 -0.10(-3.17%)
Nov 02, 2021 3.000 3.259 2.996 3.047 372,022 +0.05(+1.55%)
Nov 01, 2021 2.530 3.000 2.650 3.000 244,980 +0.35(+13.21%)
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%)
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.