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

Graphene MFG Group Ltd (OP: GMGMF )

0.3080 -0.0220 (-6.67%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 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 (%)
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%)
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%)
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.