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

Graphene MFG Group Ltd (OP: GMGMF )

0.2850 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 9, 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 (%)
Jul 30, 2021 1.329 1.380 1.248 1.280 84,763 +0.03(+2.18%)
Jul 29, 2021 1.290 1.310 1.114 1.253 70,549 +0.12(+10.58%)
Jul 28, 2021 1.200 1.200 1.116 1.133 50,412 -0.07(-5.60%)
Jul 27, 2021 1.070 1.205 1.070 1.200 91,173 -0.01(-0.83%)
Jul 26, 2021 1.420 1.420 1.210 1.210 84,245 -0.18(-12.65%)
Jul 23, 2021 1.433 1.475 1.364 1.385 12,853 +0.02(+1.11%)
Jul 22, 2021 1.450 1.450 1.370 1.370 53,279 +0.02(+1.19%)
Jul 21, 2021 1.390 1.460 1.320 1.354 61,052 -0.03(-2.17%)
Jul 20, 2021 1.500 1.510 1.350 1.384 18,574 -0.01(-0.82%)
Jul 19, 2021 1.650 1.650 1.270 1.395 52,924 -0.23(-13.93%)
Jul 16, 2021 1.620 1.731 1.586 1.621 36,346 -0.03(-1.75%)
Jul 15, 2021 1.820 1.868 1.643 1.650 49,660 -0.09(-5.35%)
Jul 14, 2021 1.900 1.900 1.700 1.743 17,453 -0.12(-6.27%)
Jul 13, 2021 1.880 1.914 1.835 1.860 47,475 +0.01(+0.54%)
Jul 12, 2021 1.826 1.930 1.780 1.850 22,725 +0.09(+5.16%)
Jul 09, 2021 1.760 1.810 1.750 1.759 16,137 +0.01(+0.53%)
Jul 08, 2021 1.760 1.900 1.716 1.750 17,786 -0.07(-4.11%)
Jul 07, 2021 1.755 1.900 1.755 1.825 71,339 +0.11(+6.17%)
Jul 06, 2021 1.750 1.750 1.700 1.719 22,261 -0.00(-0.06%)
Jul 02, 2021 1.750 1.751 1.700 1.720 23,909 +0.02(+1.18%)
Jul 01, 2021 1.800 1.800 1.650 1.700 16,676 +0.00(+0.27%)
Jun 30, 2021 1.800 1.900 1.680 1.695 48,173 -0.02(-1.43%)
Jun 29, 2021 1.950 1.980 1.594 1.720 87,831 -0.13(-7.03%)
Jun 28, 2021 2.050 2.050 1.794 1.850 44,654 -0.09(-4.83%)
Jun 25, 2021 1.954 2.040 1.920 1.944 34,011 +0.01(+0.72%)
Jun 24, 2021 2.160 2.160 1.844 1.930 103,624 +0.16(+9.04%)
Jun 23, 2021 1.794 1.850 1.746 1.770 32,564 +0.02(+0.88%)
Jun 22, 2021 1.800 1.800 1.600 1.754 68,185 +0.10(+5.85%)
Jun 21, 2021 1.950 2.050 1.650 1.657 99,224 -0.36(-17.67%)
Jun 18, 2021 2.040 2.099 1.946 2.013 72,966 -0.04(-1.79%)
Jun 17, 2021 2.181 2.181 2.040 2.050 55,010 -0.06(-2.87%)
Jun 16, 2021 2.126 2.200 2.076 2.111 39,281 +0.01(+0.50%)
Jun 15, 2021 2.275 2.275 2.070 2.100 71,700 -0.10(-4.55%)
Jun 14, 2021 2.250 2.440 2.200 2.200 106,350 +0.06(+2.80%)
Jun 11, 2021 2.224 2.250 2.080 2.140 53,322 -0.04(-1.83%)
Jun 10, 2021 2.300 2.350 2.180 2.180 43,025 -0.06(-2.74%)
Jun 09, 2021 2.150 2.350 2.120 2.241 42,164 +0.12(+5.72%)
Jun 08, 2021 2.100 2.390 2.077 2.120 50,037 +0.00(+0.00%)
Jun 07, 2021 2.450 2.450 2.050 2.120 112,916 +0.03(+1.44%)
Jun 04, 2021 2.490 2.490 2.090 2.090 39,550 -0.06(-2.79%)
Jun 03, 2021 2.380 2.600 2.040 2.150 53,276 -0.15(-6.52%)
Jun 02, 2021 2.150 2.480 2.150 2.300 83,151 +0.15(+7.03%)
Jun 01, 2021 1.999 3.000 1.999 2.149 88,667 -0.05(-2.32%)
May 28, 2021 2.663 3.000 2.178 2.200 77,602 -0.60(-21.43%)
May 27, 2021 3.250 3.250 2.500 2.800 105,601 -0.00(-0.00%)
May 26, 2021 3.800 3.800 2.690 2.800 106,669 -0.33(-10.54%)
May 25, 2021 3.000 4.000 2.868 3.130 333,003 -0.67(-17.63%)
May 24, 2021 3.400 7.500 3.100 3.800 158,131 +0.86(+29.25%)
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.