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 (%)
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%)
Dec 01, 2023 1.000 1.050 0.9616 1.005 32,194 +0.00(+0.50%)
Nov 30, 2023 1.000 1.010 0.9300 1.000 18,160 -0.01(-1.48%)
Nov 29, 2023 0.9800 1.020 0.9700 1.015 47,052 +0.00(+0.50%)
Nov 28, 2023 1.025 1.036 0.9875 1.010 57,067 -0.02(-1.80%)
Nov 27, 2023 1.120 1.120 1.020 1.028 19,138 -0.05(-4.33%)
Nov 24, 2023 1.100 1.150 1.020 1.075 42,162 -0.09(-8.12%)
Nov 22, 2023 1.220 1.220 1.125 1.170 70,182 +0.02(+1.74%)
Nov 21, 2023 1.184 1.184 1.150 1.150 23,403 -0.05(-4.17%)
Nov 20, 2023 1.150 1.230 1.150 1.200 56,152 +0.04(+3.45%)
Nov 17, 2023 1.150 1.170 1.148 1.160 28,908 +0.03(+2.65%)
Nov 16, 2023 1.135 1.171 1.100 1.130 34,895 +0.02(+1.80%)
Nov 15, 2023 1.210 1.210 1.100 1.110 45,572 -0.02(-1.77%)
Nov 14, 2023 1.130 1.190 1.130 1.130 55,596 +0.01(+0.89%)
Nov 13, 2023 1.040 1.140 1.040 1.120 35,936 -0.03(-2.27%)
Nov 10, 2023 1.149 1.160 1.110 1.146 51,239 -0.02(-2.05%)
Nov 09, 2023 1.150 1.200 1.150 1.170 11,240 +0.01(+0.86%)
Nov 08, 2023 1.160 1.200 1.155 1.160 48,674 +0.02(+1.75%)
Nov 07, 2023 1.140 1.140 1.115 1.140 42,574 +0.00(+0.00%)
Nov 06, 2023 1.170 1.170 1.120 1.140 40,965 -0.01(-0.87%)
Nov 03, 2023 1.240 1.250 1.130 1.150 75,072 -0.09(-7.48%)
Nov 02, 2023 1.320 1.350 1.230 1.243 70,874 +0.04(+3.29%)
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.