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

Graphene MFG Group Ltd (OP: GMGMF )

0.2700 -0.0150 (-5.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 31, 2022 2.766 2.870 2.630 2.723 58,281 +0.12(+4.73%)
May 27, 2022 2.800 2.900 2.600 2.600 91,748 -0.20(-6.99%)
May 26, 2022 2.720 2.950 2.720 2.795 87,933 +0.00(+0.01%)
May 25, 2022 2.900 2.919 2.670 2.795 97,509 -0.04(-1.58%)
May 24, 2022 2.770 2.881 2.700 2.840 72,786 +0.01(+0.35%)
May 23, 2022 2.610 3.000 2.610 2.830 100,499 +0.14(+5.28%)
May 20, 2022 2.750 2.880 2.570 2.688 71,327 +0.10(+3.79%)
May 19, 2022 2.650 2.650 2.500 2.590 81,043 +0.13(+5.28%)
May 18, 2022 2.532 2.743 2.420 2.460 155,569 +0.03(+1.23%)
May 17, 2022 2.452 2.460 2.390 2.430 34,563 +0.04(+1.67%)
May 16, 2022 2.410 2.577 2.375 2.390 78,920 -0.12(-4.78%)
May 13, 2022 2.150 2.611 2.150 2.510 119,323 +0.25(+11.06%)
May 12, 2022 2.500 2.510 2.230 2.260 92,812 -0.28(-11.02%)
May 11, 2022 2.400 2.619 2.400 2.540 36,714 +0.12(+4.96%)
May 10, 2022 2.740 2.930 2.400 2.420 211,858 -0.34(-12.32%)
May 09, 2022 3.068 3.200 2.720 2.760 107,764 -0.33(-10.68%)
May 06, 2022 2.950 3.090 2.900 3.090 70,830 +0.11(+3.69%)
May 05, 2022 2.970 3.141 2.943 2.980 53,698 -0.13(-4.04%)
May 04, 2022 3.010 3.130 2.950 3.106 40,804 -0.02(-0.78%)
May 03, 2022 3.100 3.280 3.066 3.130 60,643 -0.08(-2.49%)
May 02, 2022 3.250 3.298 3.143 3.210 56,376 +0.06(+1.90%)
Apr 29, 2022 3.295 3.330 3.120 3.150 130,834 -0.10(-3.08%)
Apr 28, 2022 3.080 3.320 3.080 3.250 71,978 +0.17(+5.52%)
Apr 27, 2022 2.930 3.242 2.850 3.080 211,306 +0.18(+6.21%)
Apr 26, 2022 3.050 3.077 2.890 2.900 80,164 -0.06(-2.03%)
Apr 25, 2022 3.300 3.300 2.750 2.960 184,349 -0.17(-5.43%)
Apr 22, 2022 3.250 3.250 3.080 3.130 88,877 -0.10(-3.10%)
Apr 21, 2022 3.517 3.517 3.230 3.230 52,096 -0.17(-5.04%)
Apr 20, 2022 3.550 3.550 3.401 3.401 41,466 -0.07(-2.00%)
Apr 19, 2022 3.400 3.520 3.370 3.471 69,874 +0.10(+3.03%)
Apr 18, 2022 3.830 3.830 3.250 3.369 164,113 -0.20(-5.64%)
Apr 14, 2022 3.700 3.800 3.480 3.570 103,045 -0.09(-2.46%)
Apr 13, 2022 3.500 3.750 3.389 3.660 98,180 +0.31(+9.38%)
Apr 12, 2022 3.210 3.555 3.210 3.346 196,777 +0.08(+2.33%)
Apr 11, 2022 3.280 3.320 3.170 3.270 57,506 +0.06(+1.87%)
Apr 08, 2022 3.400 3.400 3.188 3.210 30,000 +0.01(+0.31%)
Apr 07, 2022 3.320 3.320 3.110 3.200 59,451 -0.07(-2.14%)
Apr 06, 2022 3.260 3.300 3.131 3.270 32,670 -0.02(-0.61%)
Apr 05, 2022 3.190 3.457 3.190 3.290 57,723 -0.02(-0.60%)
Apr 04, 2022 3.250 3.355 3.109 3.310 45,971 +0.11(+3.44%)
Apr 01, 2022 3.303 3.312 3.157 3.200 40,341 +0.00(+0.09%)
Mar 31, 2022 3.091 3.300 3.060 3.197 40,656 +0.11(+3.67%)
Mar 30, 2022 3.200 3.361 2.970 3.084 67,769 -0.07(-2.09%)
Mar 29, 2022 3.222 3.350 3.078 3.150 100,744 -0.19(-5.55%)
Mar 28, 2022 3.630 3.630 3.090 3.335 143,473 -0.29(-7.87%)
Mar 25, 2022 3.700 3.840 3.500 3.620 113,756 -0.08(-2.16%)
Mar 24, 2022 3.800 3.845 3.493 3.700 247,830 -0.10(-2.61%)
Mar 23, 2022 3.227 3.799 3.195 3.799 170,381 +0.74(+24.15%)
Mar 22, 2022 2.770 3.060 2.660 3.060 56,276 +0.51(+20.00%)
Mar 21, 2022 2.510 2.637 2.460 2.550 42,922 +0.09(+3.66%)
Mar 18, 2022 2.490 2.527 2.420 2.460 42,198 +0.01(+0.22%)
Mar 17, 2022 2.480 2.540 2.400 2.455 76,749 +0.00(+0.13%)
Mar 16, 2022 2.408 2.500 2.385 2.451 38,206 +0.11(+4.75%)
Mar 15, 2022 2.350 2.387 2.300 2.340 20,047 -0.03(-1.25%)
Mar 14, 2022 2.660 2.660 2.340 2.370 59,931 -0.04(-1.66%)
Mar 11, 2022 2.570 2.570 2.400 2.410 47,212 +0.02(+1.01%)
Mar 10, 2022 2.412 2.442 2.200 2.386 63,582 +0.05(+1.99%)
Mar 09, 2022 2.499 2.560 2.309 2.340 97,786 +0.01(+0.44%)
Mar 08, 2022 2.160 2.490 2.020 2.329 129,176 +0.29(+14.29%)
Mar 07, 2022 2.441 2.500 2.038 2.038 168,728 -0.41(-16.81%)
Mar 04, 2022 2.600 2.620 2.450 2.450 111,128 -0.20(-7.55%)
Mar 03, 2022 2.910 2.910 2.640 2.650 60,959 -0.12(-4.33%)
Mar 02, 2022 2.756 2.780 2.670 2.770 51,234 +0.07(+2.59%)
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.