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

Graphene MFG Group Ltd (OP: GMGMF )

0.2940 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 6, 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 28, 2022 2.829 2.832 2.620 2.664 53,196 -0.06(-2.06%)
Feb 25, 2022 2.600 2.730 2.646 2.720 51,616 +0.17(+6.67%)
Feb 24, 2022 2.310 2.600 2.240 2.550 117,271 -0.04(-1.54%)
Feb 23, 2022 2.600 2.740 2.500 2.590 74,197 +0.06(+2.37%)
Feb 22, 2022 2.750 2.930 2.530 2.530 101,791 -0.28(-10.04%)
Feb 18, 2022 2.812 0 -0.08(-2.88%)
Feb 17, 2022 3.050 3.070 2.847 2.896 50,421 -0.13(-4.42%)
Feb 16, 2022 3.140 3.140 2.892 3.030 63,921 +0.06(+2.02%)
Feb 15, 2022 3.030 3.058 2.900 2.970 56,071 +0.03(+1.02%)
Feb 14, 2022 3.250 3.250 2.900 2.940 88,352 -0.14(-4.55%)
Feb 11, 2022 3.310 3.310 3.080 3.080 61,733 -0.23(-6.95%)
Feb 10, 2022 3.535 3.630 3.295 3.310 39,238 -0.13(-3.78%)
Feb 09, 2022 3.502 3.520 3.350 3.440 74,295 +0.05(+1.56%)
Feb 08, 2022 4.700 4.700 3.167 3.387 180,593 +0.25(+7.80%)
Feb 07, 2022 3.150 3.272 3.040 3.142 59,084 +0.05(+1.68%)
Feb 04, 2022 3.290 3.350 3.065 3.090 54,432 -0.06(-1.90%)
Feb 03, 2022 3.000 3.190 3.150 80,268 +0.08(+2.77%)
Feb 02, 2022 3.250 3.250 2.930 3.065 92,277 -0.03(-1.13%)
Feb 01, 2022 3.440 3.440 3.030 3.100 179,263 -0.23(-6.85%)
Jan 31, 2022 3.200 3.328 125,050 +0.21(+6.67%)
Jan 28, 2022 3.280 3.280 2.870 3.120 78,026 +0.16(+5.41%)
Jan 27, 2022 3.350 3.350 2.937 2.960 64,684 -0.03(-1.00%)
Jan 26, 2022 2.950 3.280 2.756 2.990 186,640 +0.31(+11.57%)
Jan 25, 2022 2.890 2.900 2.550 2.680 201,907 -0.15(-5.30%)
Jan 24, 2022 2.770 3.020 2.330 2.830 239,737 +0.11(+4.06%)
Jan 21, 2022 3.000 3.060 2.545 2.720 527,987 -0.35(-11.42%)
Jan 20, 2022 3.250 3.440 3.045 3.070 104,738 -0.17(-5.25%)
Jan 19, 2022 3.590 3.590 3.220 3.240 125,866 +0.03(+0.89%)
Jan 18, 2022 4.400 4.400 3.142 3.211 367,252 -0.65(-16.80%)
Jan 14, 2022 3.860 0 -0.26(-6.31%)
Jan 13, 2022 4.450 4.450 4.010 4.120 92,524 -0.10(-2.37%)
Jan 12, 2022 4.486 4.486 4.200 4.220 47,260 -0.01(-0.24%)
Jan 11, 2022 4.298 4.440 4.200 4.230 47,683 +0.03(+0.71%)
Jan 10, 2022 4.200 4.550 4.193 4.200 87,446 -0.12(-2.78%)
Jan 07, 2022 4.500 4.550 4.300 4.320 31,910 -0.04(-0.92%)
Jan 06, 2022 4.240 4.400 4.120 4.360 84,057 +0.19(+4.58%)
Jan 05, 2022 4.478 4.562 4.105 4.169 125,613 -0.20(-4.67%)
Jan 04, 2022 4.700 4.700 4.300 4.373 132,287 -0.17(-3.69%)
Jan 03, 2022 4.540 4.600 4.300 4.541 72,999 +0.26(+6.14%)
Dec 31, 2021 4.260 4.450 4.000 4.278 91,276 +0.21(+5.09%)
Dec 30, 2021 4.500 4.500 4.047 4.071 106,767 -0.29(-6.65%)
Dec 29, 2021 4.350 4.500 4.330 4.361 42,906 -0.09(-2.00%)
Dec 28, 2021 4.540 4.670 4.390 4.450 85,729 -0.10(-2.20%)
Dec 27, 2021 4.770 4.770 4.400 4.550 84,860 +0.10(+2.25%)
Dec 23, 2021 4.400 4.490 4.266 4.450 110,750 +0.20(+4.78%)
Dec 22, 2021 4.350 4.650 4.220 4.247 161,258 +0.18(+4.44%)
Dec 21, 2021 4.085 4.150 3.987 4.066 48,450 +0.09(+2.33%)
Dec 20, 2021 4.073 4.230 3.944 3.974 79,277 -0.17(-4.02%)
Dec 17, 2021 4.050 4.220 3.895 4.140 79,974 +0.04(+0.98%)
Dec 16, 2021 4.250 4.350 3.950 4.100 64,842 +0.15(+3.80%)
Dec 15, 2021 4.184 4.250 3.810 3.950 214,939 -0.22(-5.28%)
Dec 14, 2021 4.607 4.750 4.030 4.170 76,895 -0.35(-7.74%)
Dec 13, 2021 4.520 4.660 4.346 4.520 83,198 +0.04(+0.89%)
Dec 10, 2021 4.430 4.575 4.211 4.480 83,292 +0.29(+6.92%)
Dec 09, 2021 4.300 4.631 4.025 4.190 123,224 +0.27(+6.89%)
Dec 08, 2021 4.000 4.071 3.850 3.920 52,493 -0.17(-4.25%)
Dec 07, 2021 4.231 4.231 3.782 4.094 131,819 +0.04(+0.97%)
Dec 06, 2021 4.183 4.285 4.000 4.055 112,033 +0.00(+0.11%)
Dec 03, 2021 4.422 4.609 3.932 4.050 213,179 -0.31(-7.02%)
Dec 02, 2021 4.000 4.750 4.000 4.356 113,264 +0.16(+3.84%)
Dec 01, 2021 4.550 4.730 4.188 4.195 112,463 -0.09(-2.01%)
Nov 30, 2021 4.549 4.700 4.145 4.281 257,088 -0.18(-4.02%)
Nov 29, 2021 4.410 4.460 4.100 4.460 168,907 +0.49(+12.34%)
Nov 26, 2021 4.000 4.450 3.928 3.970 199,908 -0.22(-5.34%)
Nov 24, 2021 4.500 4.600 4.032 4.194 177,891 -0.49(-10.39%)
Nov 23, 2021 5.650 5.650 4.550 4.680 139,139 -0.47(-9.11%)
Nov 22, 2021 5.257 5.800 4.820 5.149 244,820 +0.19(+3.82%)
Nov 19, 2021 4.270 4.990 4.270 4.960 152,419 +0.62(+14.28%)
Nov 18, 2021 4.700 4.340 4.208 4.340 474,368 -0.06(-1.36%)
Nov 17, 2021 5.900 5.900 4.350 4.400 536,062 -0.80(-15.38%)
Nov 16, 2021 5.000 5.850 4.840 5.200 684,017 +0.41(+8.55%)
Nov 15, 2021 4.400 8.380 4.321 4.790 412,736 +0.65(+15.70%)
Nov 12, 2021 4.867 4.867 3.814 4.140 321,197 +0.37(+9.82%)
Nov 11, 2021 3.890 3.890 3.557 3.770 171,040 +0.23(+6.50%)
Nov 10, 2021 4.880 3.540 3.540 159,689 +0.05(+1.33%)
Nov 09, 2021 4.250 4.870 3.464 3.493 305,061 -0.13(-3.58%)
Nov 08, 2021 3.240 4.880 3.080 3.623 223,129 +0.52(+16.87%)
Nov 05, 2021 3.165 3.250 3.032 3.100 140,448 +0.03(+0.91%)
Nov 04, 2021 3.240 3.300 2.990 3.072 163,268 +0.12(+4.14%)
Nov 03, 2021 3.300 4.880 2.800 2.950 112,312 -0.10(-3.17%)
Nov 02, 2021 3.000 3.259 2.996 3.047 372,022 +0.05(+1.55%)
Nov 01, 2021 2.530 3.000 2.650 3.000 244,980 +0.35(+13.21%)
Oct 29, 2021 2.537 2.680 2.497 2.650 115,661 +0.13(+5.13%)
Oct 28, 2021 2.534 2.560 2.305 2.521 237,948 +0.16(+6.69%)
Oct 27, 2021 2.660 3.155 2.320 2.363 360,169 -0.32(-12.06%)
Oct 26, 2021 2.500 2.687 412,662 +0.34(+14.33%)
Oct 25, 2021 2.000 2.414 1.996 2.350 565,980 +0.50(+27.16%)
Oct 22, 2021 1.825 1.890 1.767 1.848 17,221 +0.05(+2.67%)
Oct 21, 2021 1.900 1.900 1.750 1.800 36,716 -0.04(-2.17%)
Oct 20, 2021 2.050 2.050 1.800 1.840 54,142 -0.10(-5.16%)
Oct 19, 2021 1.911 1.960 1.830 1.940 42,596 +0.03(+1.78%)
Oct 18, 2021 1.860 2.090 1.778 1.906 35,436 +0.05(+2.62%)
Oct 15, 2021 1.985 1.985 1.850 1.857 36,625 -0.05(-2.75%)
Oct 14, 2021 2.000 2.005 1.836 1.910 48,835 -0.07(-3.54%)
Oct 13, 2021 1.770 1.980 1.770 1.980 203,053 +0.22(+12.42%)
Oct 12, 2021 1.814 1.924 1.610 1.761 247,977 +0.10(+6.10%)
Oct 11, 2021 1.690 1.730 1.600 1.660 33,478 +0.08(+5.06%)
Oct 08, 2021 1.603 1.640 1.573 1.580 29,829 +0.00(+0.00%)
Oct 07, 2021 1.653 1.720 1.580 1.580 52,180 -0.04(-2.47%)
Oct 06, 2021 1.625 1.670 1.510 1.620 54,946 +0.04(+2.58%)
Oct 05, 2021 1.447 1.579 1.437 1.579 24,563 +0.16(+11.21%)
Oct 04, 2021 1.538 1.610 1.420 1.420 109,189 -0.12(-7.79%)
Oct 01, 2021 1.638 1.664 1.450 1.540 57,052 -0.06(-3.75%)
Sep 30, 2021 1.560 1.800 1.550 1.600 32,844 +0.01(+0.63%)
Sep 29, 2021 1.692 1.700 1.590 1.590 18,801 -0.07(-4.38%)
Sep 28, 2021 1.730 1.764 1.663 1.663 31,752 -0.09(-5.33%)
Sep 27, 2021 1.838 1.838 1.738 1.757 27,859 +0.04(+2.10%)
Sep 24, 2021 1.718 1.930 1.666 1.720 43,379 +0.02(+1.25%)
Sep 23, 2021 1.620 1.699 1.591 1.699 130,500 +0.10(+6.34%)
Sep 22, 2021 1.700 1.718 1.564 1.598 69,055 +0.01(+0.36%)
Sep 21, 2021 1.550 1.650 1.550 1.592 70,293 -0.02(-1.01%)
Sep 20, 2021 1.670 1.800 1.580 1.608 119,013 -0.06(-3.69%)
Sep 17, 2021 1.829 1.829 1.667 1.670 29,909 -0.08(-4.57%)
Sep 16, 2021 2.000 2.000 1.700 1.750 42,080 +0.02(+1.16%)
Sep 15, 2021 1.750 1.825 1.720 1.730 47,983 -0.04(-2.26%)
Sep 14, 2021 1.870 1.900 1.710 1.770 108,536 -0.07(-3.83%)
Sep 13, 2021 1.020 2.000 1.020 1.841 97,144 -0.12(-6.09%)
Sep 10, 2021 2.380 2.380 1.875 1.960 101,783 -0.00(-0.01%)
Sep 09, 2021 2.173 2.173 1.880 1.960 65,453 -0.18(-8.24%)
Sep 08, 2021 2.200 2.390 2.136 2.136 60,426 -0.10(-4.64%)
Sep 07, 2021 1.910 2.373 1.910 2.240 349,579 +0.29(+14.87%)
Sep 03, 2021 1.850 1.970 1.820 1.950 58,956 +0.11(+5.94%)
Sep 02, 2021 1.836 1.863 1.779 1.841 31,457 -0.00(-0.08%)
Sep 01, 2021 1.710 1.842 1.682 1.842 74,017 +0.15(+9.06%)
Aug 31, 2021 1.680 1.730 1.630 1.689 64,899 +0.05(+2.99%)
Aug 30, 2021 1.885 1.885 1.630 1.640 196,135 -0.26(-13.68%)
Aug 27, 2021 1.770 1.900 1.600 1.900 150,613 +0.13(+7.54%)
Aug 26, 2021 1.800 1.880 1.740 1.767 55,915 -0.05(-2.92%)
Aug 25, 2021 1.930 1.930 1.784 1.820 37,803 +0.04(+2.25%)
Aug 24, 2021 1.794 1.840 1.720 1.780 50,565 +0.01(+0.68%)
Aug 23, 2021 1.820 1.850 1.720 1.768 62,680 -0.08(-4.44%)
Aug 20, 2021 1.750 1.850 1.650 1.850 37,519 +0.15(+8.54%)
Aug 19, 2021 1.866 1.920 1.663 1.704 136,846 -0.20(-10.29%)
Aug 18, 2021 2.050 2.050 1.850 1.900 68,326 -0.03(-1.66%)
Aug 17, 2021 2.050 2.050 1.800 1.932 35,179 -0.07(-3.40%)
Aug 16, 2021 1.780 2.050 1.950 2.000 103,181 +0.27(+15.79%)
Aug 13, 2021 2.250 2.250 1.600 1.727 85,157 -0.34(-16.56%)
Aug 11, 2021 2.070 2.070 2.070 0 -0.21(-9.32%)
Aug 10, 2021 2.250 2.400 2.175 2.283 207,789 +0.23(+11.35%)
Aug 09, 2021 2.150 2.150 1.954 2.050 124,629 +0.27(+15.17%)
Aug 06, 2021 1.700 2.000 1.640 1.780 69,106 +0.13(+7.88%)
Aug 05, 2021 1.500 2.020 1.500 1.650 393,890 +0.21(+14.58%)
Aug 04, 2021 1.414 1.462 1.344 1.440 71,213 +0.08(+5.94%)
Aug 03, 2021 1.356 1.710 1.320 1.359 61,884 -0.07(-4.95%)
Aug 02, 2021 1.430 2.450 1.315 1.430 101,425 +0.15(+11.72%)
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.