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

Graphene MFG Group Ltd (OP: GMGMF )

0.3110 -0.0440 (-12.39%)
Streaming Delayed Price Updated: 3:48 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 29, 2024 0.9100 0.9460 0.8900 0.8950 84,252 -0.04(-4.79%)
Feb 28, 2024 0.9880 0.9880 0.9387 0.9400 44,127 -0.01(-1.51%)
Feb 27, 2024 0.9500 0.9620 0.9100 0.9544 38,629 +0.02(+2.62%)
Feb 26, 2024 0.9200 0.9470 0.8800 0.9300 66,836 +0.03(+3.33%)
Feb 23, 2024 0.8600 0.9291 0.8600 0.9000 60,508 -0.02(-2.68%)
Feb 22, 2024 0.9200 0.9410 0.9150 0.9248 41,672 -0.02(-1.62%)
Feb 21, 2024 0.9800 1.000 0.9300 0.9400 56,108 -0.04(-3.59%)
Feb 20, 2024 0.9200 0.9910 0.9200 0.9750 24,959 +0.03(+2.63%)
Feb 16, 2024 0.9320 1.000 0.8900 0.9500 170,519 +0.04(+4.63%)
Feb 15, 2024 0.9010 0.9355 0.8900 0.9080 79,817 -0.00(-0.50%)
Feb 14, 2024 0.8710 0.9300 0.8710 0.9126 66,571 -0.01(-1.23%)
Feb 13, 2024 0.9400 0.9400 0.9000 0.9240 80,267 -0.02(-1.91%)
Feb 12, 2024 0.9100 0.9800 0.9100 0.9420 53,981 -0.01(-0.84%)
Feb 09, 2024 0.9680 0.9680 0.9100 0.9500 71,817 +0.00(+0.11%)
Feb 08, 2024 0.9800 0.9800 0.9490 0.9490 38,708 -0.02(-2.16%)
Feb 07, 2024 0.9000 1.000 0.9000 0.9700 24,669 +0.01(+1.04%)
Feb 06, 2024 0.9655 1.030 0.9500 0.9600 142,952 +0.03(+3.00%)
Feb 05, 2024 0.9710 0.9905 0.9152 0.9320 42,127 -0.04(-4.02%)
Feb 02, 2024 0.9700 0.9900 0.9700 0.9710 43,674 +0.00(+0.31%)
Feb 01, 2024 0.9980 0.9980 0.9440 0.9680 18,429 +0.07(+8.18%)
Jan 31, 2024 0.9035 1.018 0.8820 0.8948 142,051 +0.00(+0.06%)
Jan 30, 2024 0.8500 0.9000 0.8500 0.8943 43,855 +0.02(+1.91%)
Jan 29, 2024 0.8730 0.8836 0.8375 0.8775 44,173 +0.04(+4.46%)
Jan 26, 2024 0.8376 0.8600 0.8376 0.8400 35,726 +0.00(+0.48%)
Jan 25, 2024 0.8670 0.9320 0.8000 0.8360 99,213 -0.05(-6.07%)
Jan 24, 2024 0.9200 0.9320 0.8698 0.8900 92,568 -0.04(-4.65%)
Jan 23, 2024 0.9100 0.9600 0.9000 0.9334 28,013 +0.01(+1.35%)
Jan 22, 2024 0.9600 0.9600 0.9000 0.9210 49,698 -0.02(-2.23%)
Jan 19, 2024 0.9400 0.9650 0.9200 0.9420 78,178 -0.00(-0.39%)
Jan 18, 2024 0.9300 0.9500 0.9300 0.9457 36,342 +0.00(+0.04%)
Jan 17, 2024 0.9500 0.9740 0.9310 0.9453 64,098 -0.05(-4.99%)
Jan 16, 2024 1.052 1.030 0.9300 0.9950 70,193 -0.04(-3.40%)
Jan 12, 2024 0.9990 1.030 0.9850 1.030 51,277 +0.07(+6.74%)
Jan 11, 2024 0.9704 0.9845 0.9500 0.9650 16,116 +0.02(+1.58%)
Jan 10, 2024 0.9350 0.9870 0.9350 0.9500 36,391 +0.01(+1.28%)
Jan 09, 2024 0.9500 0.9708 0.9038 0.9380 32,186 -0.01(-1.26%)
Jan 08, 2024 1.020 1.030 0.9200 0.9500 81,897 -0.06(-6.31%)
Jan 05, 2024 1.014 1.020 1.000 1.014 31,574 +0.00(+0.40%)
Jan 04, 2024 1.020 1.024 1.000 1.010 24,629 -0.01(-0.98%)
Jan 03, 2024 1.020 1.020 0.9500 1.020 17,071 +0.02(+2.00%)
Jan 02, 2024 1.000 1.032 0.9600 1.000 50,402 -0.01(-0.99%)
Dec 29, 2023 0.9800 1.030 0.9800 1.010 111,325 +0.00(+0.00%)
Dec 28, 2023 1.080 1.080 1.010 1.010 176,463 -0.04(-3.99%)
Dec 27, 2023 1.070 1.085 1.029 1.052 91,648 -0.04(-3.49%)
Dec 26, 2023 1.100 1.100 1.010 1.090 28,604 +0.02(+1.87%)
Dec 22, 2023 1.050 1.130 1.020 1.070 52,744 +0.00(+0.00%)
Dec 21, 2023 1.062 1.080 1.010 1.070 48,589 +0.01(+0.94%)
Dec 20, 2023 1.050 1.100 1.021 1.060 135,909 +0.00(+0.00%)
Dec 19, 2023 1.050 1.100 1.050 1.060 51,681 +0.00(+0.00%)
Dec 18, 2023 1.080 1.110 1.030 1.060 44,323 -0.02(-1.85%)
Dec 15, 2023 1.070 1.092 1.070 1.080 51,414 +0.01(+1.22%)
Dec 14, 2023 1.050 1.092 1.050 1.067 79,677 +0.00(+0.17%)
Dec 13, 2023 1.075 1.083 1.042 1.065 42,022 -0.00(-0.45%)
Dec 12, 2023 1.090 1.120 1.070 1.070 57,677 -0.07(-6.11%)
Dec 11, 2023 1.109 1.140 1.076 1.140 63,508 +0.03(+2.30%)
Dec 08, 2023 1.160 1.160 1.090 1.114 32,432 +0.00(+0.21%)
Dec 07, 2023 1.080 1.122 1.070 1.112 32,351 +0.03(+2.94%)
Dec 06, 2023 1.080 1.100 1.040 1.080 48,386 +0.01(+0.93%)
Dec 05, 2023 1.060 1.075 1.040 1.070 27,402 +0.01(+0.94%)
Dec 04, 2023 1.023 1.070 1.023 1.060 17,196 +0.06(+5.47%)
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.