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

Ganfeng Lithium Ltd (OP: GNENF )

3.295 +0.059 (+1.82%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 17, 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 31, 2020 5.620 5.620 5.350 5.360 400 -0.24(-4.29%)
Jul 29, 2020 5.600 5.600 5.600 0 +0.00(+0.00%)
Jul 27, 2020 5.600 5.600 5.600 0 +0.00(+0.00%)
Jul 24, 2020 5.600 5.600 5.600 5.600 1,000 +0.10(+1.82%)
Jul 23, 2020 6.200 6.200 5.500 5.500 1,062 -0.20(-3.51%)
Jul 22, 2020 5.700 5.700 5.700 3 +0.00(+0.00%)
Jul 21, 2020 5.700 5.700 5.700 5.700 450 +0.20(+3.64%)
Jul 17, 2020 5.500 5.500 5.500 0 +0.10(+1.85%)
Jul 16, 2020 6.100 6.100 5.000 5.400 642 -1.10(-16.92%)
Jul 15, 2020 6.500 6.500 6.500 6.500 336 +1.70(+35.42%)
Jul 14, 2020 6.500 6.500 4.800 4.800 673 -1.20(-20.00%)
Jul 13, 2020 6.000 6.000 6.000 6.000 115 +1.20(+25.00%)
Jul 10, 2020 4.800 4.800 4.800 4.800 200 -0.90(-15.79%)
Jul 09, 2020 5.940 5.940 5.700 5.700 386 +0.00(+0.00%)
Jul 08, 2020 5.250 5.700 5.250 5.700 1,100 +0.90(+18.75%)
Jul 07, 2020 5.450 5.450 4.800 4.800 725 -0.29(-5.70%)
Jul 06, 2020 6.300 6.300 5.090 5.090 3,320 -0.07(-1.36%)
Jul 02, 2020 5.000 10.00 4.930 5.160 1,300 +0.16(+3.20%)
Jul 01, 2020 5.000 5.000 5.000 112 +0.00(+0.00%)
Jun 30, 2020 5.000 5.000 3.450 5.000 1,100 +1.55(+44.93%)
Jun 29, 2020 3.450 3.450 3.450 3.450 270 -0.75(-17.86%)
Jun 26, 2020 3.650 4.200 3.650 4.200 300 -0.80(-16.00%)
Jun 25, 2020 5.000 5.000 5.000 58 +0.00(+0.00%)
Jun 24, 2020 5.000 5.000 5.000 19 +0.00(+0.00%)
Jun 23, 2020 4.890 5.000 4.890 5.000 623 +0.20(+4.17%)
Jun 22, 2020 4.800 4.800 4.800 1 +0.00(+0.00%)
Jun 19, 2020 4.800 4.800 4.800 4.800 200 +0.00(+0.00%)
Jun 17, 2020 4.800 4.800 4.800 0 +0.00(+0.00%)
Jun 15, 2020 4.800 4.800 4.800 0 +0.00(+0.00%)
Jun 12, 2020 4.800 4.800 4.800 4.800 200 -0.20(-4.00%)
Jun 11, 2020 4.200 5.000 4.200 5.000 700 +1.50(+42.86%)
Jun 10, 2020 3.500 3.500 3.500 3.500 100 -0.30(-7.89%)
Jun 09, 2020 4.250 4.250 3.800 3.800 3,929 +0.57(+17.65%)
Jun 05, 2020 3.230 3.230 3.230 0 +0.00(+0.00%)
Jun 04, 2020 3.230 3.230 3.230 3.230 975 -1.77(-35.40%)
Jun 03, 2020 5.000 5.000 5.000 5.000 230 +0.20(+4.17%)
Jun 02, 2020 4.800 4.800 4.800 4.800 294 +0.00(+0.00%)
Jun 01, 2020 4.800 4.800 4.800 4.800 766 +1.35(+39.13%)
May 28, 2020 3.450 3.450 3.450 0 +0.00(+0.00%)
May 26, 2020 3.450 3.450 3.450 0 -0.20(-5.48%)
May 22, 2020 3.700 3.700 3.650 3.650 700 +0.00(+0.00%)
May 21, 2020 3.650 3.650 3.650 3.650 600 +0.05(+1.39%)
May 19, 2020 3.600 3.600 3.600 0 +0.05(+1.41%)
May 18, 2020 3.500 3.550 3.500 3.550 2,353 +0.30(+9.23%)
May 14, 2020 3.250 3.250 3.250 0 +0.00(+0.00%)
May 13, 2020 3.250 3.250 3.250 3.250 410 +0.02(+0.62%)
May 11, 2020 3.230 3.230 3.230 0 -0.42(-11.51%)
May 08, 2020 3.650 3.650 3.650 41 +0.00(+0.00%)
May 07, 2020 3.650 3.650 3.650 3.650 1,036 +0.40(+12.31%)
May 05, 2020 3.250 3.250 3.250 0 +0.00(+0.00%)
May 04, 2020 3.900 3.900 3.250 3.250 12,627 +0.00(+0.00%)
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.