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

Graphene MFG Group Ltd (OP: GMGMF )

0.3050 -0.0500 (-14.08%)
Streaming Delayed Price Updated: 12:12 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 2.829 2.832 2.620 2.664 53,196 -0.06(-2.06%)
Feb 25, 2022 2.600 2.730 2.646 2.720 51,616 +0.17(+6.67%)
Feb 24, 2022 2.310 2.600 2.240 2.550 117,271 -0.04(-1.54%)
Feb 23, 2022 2.600 2.740 2.500 2.590 74,197 +0.06(+2.37%)
Feb 22, 2022 2.750 2.930 2.530 2.530 101,791 -0.28(-10.04%)
Feb 18, 2022 2.812 0 -0.08(-2.88%)
Feb 17, 2022 3.050 3.070 2.847 2.896 50,421 -0.13(-4.42%)
Feb 16, 2022 3.140 3.140 2.892 3.030 63,921 +0.06(+2.02%)
Feb 15, 2022 3.030 3.058 2.900 2.970 56,071 +0.03(+1.02%)
Feb 14, 2022 3.250 3.250 2.900 2.940 88,352 -0.14(-4.55%)
Feb 11, 2022 3.310 3.310 3.080 3.080 61,733 -0.23(-6.95%)
Feb 10, 2022 3.535 3.630 3.295 3.310 39,238 -0.13(-3.78%)
Feb 09, 2022 3.502 3.520 3.350 3.440 74,295 +0.05(+1.56%)
Feb 08, 2022 4.700 4.700 3.167 3.387 180,593 +0.25(+7.80%)
Feb 07, 2022 3.150 3.272 3.040 3.142 59,084 +0.05(+1.68%)
Feb 04, 2022 3.290 3.350 3.065 3.090 54,432 -0.06(-1.90%)
Feb 03, 2022 3.000 3.190 3.150 80,268 +0.08(+2.77%)
Feb 02, 2022 3.250 3.250 2.930 3.065 92,277 -0.03(-1.13%)
Feb 01, 2022 3.440 3.440 3.030 3.100 179,263 -0.23(-6.85%)
Jan 31, 2022 3.200 3.328 125,050 +0.21(+6.67%)
Jan 28, 2022 3.280 3.280 2.870 3.120 78,026 +0.16(+5.41%)
Jan 27, 2022 3.350 3.350 2.937 2.960 64,684 -0.03(-1.00%)
Jan 26, 2022 2.950 3.280 2.756 2.990 186,640 +0.31(+11.57%)
Jan 25, 2022 2.890 2.900 2.550 2.680 201,907 -0.15(-5.30%)
Jan 24, 2022 2.770 3.020 2.330 2.830 239,737 +0.11(+4.06%)
Jan 21, 2022 3.000 3.060 2.545 2.720 527,987 -0.35(-11.42%)
Jan 20, 2022 3.250 3.440 3.045 3.070 104,738 -0.17(-5.25%)
Jan 19, 2022 3.590 3.590 3.220 3.240 125,866 +0.03(+0.89%)
Jan 18, 2022 4.400 4.400 3.142 3.211 367,252 -0.65(-16.80%)
Jan 14, 2022 3.860 0 -0.26(-6.31%)
Jan 13, 2022 4.450 4.450 4.010 4.120 92,524 -0.10(-2.37%)
Jan 12, 2022 4.486 4.486 4.200 4.220 47,260 -0.01(-0.24%)
Jan 11, 2022 4.298 4.440 4.200 4.230 47,683 +0.03(+0.71%)
Jan 10, 2022 4.200 4.550 4.193 4.200 87,446 -0.12(-2.78%)
Jan 07, 2022 4.500 4.550 4.300 4.320 31,910 -0.04(-0.92%)
Jan 06, 2022 4.240 4.400 4.120 4.360 84,057 +0.19(+4.58%)
Jan 05, 2022 4.478 4.562 4.105 4.169 125,613 -0.20(-4.67%)
Jan 04, 2022 4.700 4.700 4.300 4.373 132,287 -0.17(-3.69%)
Jan 03, 2022 4.540 4.600 4.300 4.541 72,999 +0.26(+6.14%)
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%)
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.