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 30, 2022 1.710 1.820 1.710 1.760 43,419 -0.03(-1.68%)
Dec 29, 2022 1.690 1.850 1.670 1.790 26,058 +0.04(+2.29%)
Dec 28, 2022 1.760 1.845 1.744 1.750 48,310 -0.09(-4.89%)
Dec 27, 2022 1.680 1.900 1.673 1.840 39,065 -0.04(-2.13%)
Dec 23, 2022 1.863 1.898 1.800 1.880 38,412 +0.07(+3.64%)
Dec 22, 2022 1.890 1.890 1.771 1.814 41,910 -0.08(-4.37%)
Dec 21, 2022 1.920 1.920 1.810 1.897 50,883 +0.03(+1.44%)
Dec 20, 2022 1.770 1.870 1.700 1.870 36,269 +0.19(+11.43%)
Dec 19, 2022 1.869 1.980 1.678 1.678 47,538 -0.09(-4.86%)
Dec 16, 2022 1.650 1.764 1.570 1.764 21,578 +0.04(+2.56%)
Dec 15, 2022 1.764 1.770 1.690 1.720 40,404 -0.03(-1.71%)
Dec 14, 2022 1.720 1.797 1.720 1.750 31,308 -0.02(-1.13%)
Dec 13, 2022 1.760 1.849 1.750 1.770 43,271 -0.05(-2.83%)
Dec 12, 2022 1.875 1.910 1.769 1.822 43,386 +0.07(+4.09%)
Dec 09, 2022 1.745 1.774 1.688 1.750 52,751 +0.02(+1.16%)
Dec 08, 2022 1.800 1.850 1.730 1.730 111,410 -0.07(-3.89%)
Dec 07, 2022 1.901 1.946 1.800 1.800 87,210 -0.10(-5.17%)
Dec 06, 2022 2.000 2.000 1.869 1.898 30,314 -0.06(-3.16%)
Dec 05, 2022 1.930 2.015 1.870 1.960 23,537 +0.01(+0.51%)
Dec 02, 2022 2.030 2.050 1.950 1.950 54,166 -0.08(-3.94%)
Dec 01, 2022 2.100 2.150 1.960 2.030 37,181 +0.03(+1.50%)
Nov 30, 2022 1.900 2.058 1.880 2.000 72,839 +0.10(+5.48%)
Nov 29, 2022 1.933 1.950 1.856 1.896 67,955 -0.03(-1.76%)
Nov 28, 2022 2.020 2.125 1.930 1.930 161,219 -0.11(-5.39%)
Nov 25, 2022 2.190 2.222 2.030 2.040 57,642 -0.14(-6.44%)
Nov 23, 2022 2.195 2.195 2.096 2.180 64,202 +0.04(+1.65%)
Nov 22, 2022 2.250 2.250 2.137 2.145 81,057 -0.07(-3.15%)
Nov 21, 2022 2.200 2.230 2.180 2.215 40,442 -0.02(-0.69%)
Nov 18, 2022 2.400 2.400 2.213 2.230 50,752 -0.07(-3.04%)
Nov 17, 2022 2.345 2.406 2.250 2.300 28,674 -0.14(-5.74%)
Nov 16, 2022 2.378 2.450 2.300 2.440 50,832 +0.11(+4.55%)
Nov 15, 2022 2.800 2.800 2.294 2.334 164,715 -0.34(-12.59%)
Nov 14, 2022 2.550 2.700 2.470 2.670 31,556 +0.02(+0.75%)
Nov 11, 2022 2.580 2.690 2.580 2.650 54,082 -0.02(-0.75%)
Nov 10, 2022 2.670 2.760 2.330 2.670 156,878 +0.30(+12.85%)
Nov 09, 2022 2.300 2.560 2.200 2.366 66,169 -0.06(-2.63%)
Nov 08, 2022 2.640 2.640 2.370 2.430 26,385 -0.14(-5.54%)
Nov 07, 2022 2.410 2.573 2.350 2.573 55,363 +0.19(+7.94%)
Nov 04, 2022 2.380 2.410 2.325 2.383 22,732 +0.04(+1.59%)
Nov 03, 2022 2.320 2.350 2.310 2.346 44,851 -0.00(-0.17%)
Nov 02, 2022 2.370 2.500 2.303 2.350 34,249 +0.01(+0.27%)
Nov 01, 2022 2.350 2.510 2.310 2.344 163,790 +0.07(+3.24%)
Oct 31, 2022 2.270 2.300 2.250 2.270 66,403 +0.00(+0.00%)
Oct 28, 2022 2.400 2.400 2.248 2.270 24,147 -0.02(-0.76%)
Oct 27, 2022 2.261 2.287 2.240 2.287 13,825 +0.05(+2.12%)
Oct 26, 2022 2.400 2.400 2.200 2.240 53,948 -0.00(-0.12%)
Oct 25, 2022 2.400 2.400 2.243 2.243 53,529 -0.03(-1.42%)
Oct 24, 2022 2.376 2.400 2.275 2.275 35,090 -0.07(-2.86%)
Oct 21, 2022 2.250 2.342 2.210 2.342 60,471 +0.09(+4.09%)
Oct 20, 2022 2.285 2.318 2.220 2.250 47,397 -0.05(-2.17%)
Oct 19, 2022 2.300 2.350 2.230 2.300 69,827 -0.03(-1.29%)
Oct 18, 2022 2.376 2.480 2.220 2.330 83,651 -0.14(-5.74%)
Oct 17, 2022 2.516 2.630 2.360 2.472 105,660 -0.01(-0.33%)
Oct 14, 2022 2.400 2.530 2.400 2.480 88,066 -0.01(-0.44%)
Oct 13, 2022 2.530 2.619 2.382 2.491 60,368 -0.09(-3.45%)
Oct 12, 2022 2.518 2.680 2.518 2.580 130,986 +0.08(+3.30%)
Oct 11, 2022 2.212 2.587 2.210 2.498 164,640 +0.40(+19.21%)
Oct 10, 2022 2.240 2.240 2.020 2.095 73,297 -0.06(-2.78%)
Oct 07, 2022 2.179 2.200 2.130 2.155 60,182 -0.08(-3.36%)
Oct 06, 2022 2.200 2.232 2.180 2.230 62,367 -0.02(-0.86%)
Oct 05, 2022 2.331 2.331 2.228 2.249 45,788 -0.10(-4.08%)
Oct 04, 2022 2.200 2.345 2.200 2.345 71,574 +0.18(+8.06%)
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.