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

Graphene MFG Group Ltd (OP: GMGMF )

0.3742 +0.0197 (+5.56%)
Streaming Delayed Price Updated: 11:14 AM EDT, Apr 24, 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 (%)
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%)
Nov 01, 2023 1.090 1.204 1.080 1.203 79,621 +0.14(+13.53%)
Oct 31, 2023 1.060 1.122 1.000 1.060 34,080 +0.07(+7.07%)
Oct 30, 2023 0.8500 0.9900 0.8500 0.9900 99,869 +0.11(+12.50%)
Oct 27, 2023 0.8460 0.8980 0.8323 0.8800 51,024 +0.02(+1.73%)
Oct 26, 2023 0.8000 0.9030 0.8000 0.8650 71,100 -0.03(-3.54%)
Oct 25, 2023 0.8648 0.9041 0.8600 0.8967 48,578 +0.04(+4.27%)
Oct 24, 2023 0.8700 0.9240 0.7850 0.8600 80,578 -0.02(-2.27%)
Oct 23, 2023 0.9190 0.9502 0.8800 0.8800 46,863 -0.06(-6.62%)
Oct 20, 2023 0.9430 0.9610 0.9190 0.9424 81,851 -0.00(-0.06%)
Oct 19, 2023 0.9358 0.9500 0.9152 0.9430 18,659 -0.02(-2.38%)
Oct 18, 2023 0.9905 0.9905 0.8825 0.9660 107,371 -0.01(-0.88%)
Oct 17, 2023 1.050 1.050 0.9401 0.9746 63,315 -0.07(-6.29%)
Oct 16, 2023 1.090 1.100 1.040 1.040 29,384 -0.01(-0.95%)
Oct 13, 2023 1.060 1.075 1.010 1.050 38,824 -0.01(-0.94%)
Oct 12, 2023 1.069 1.080 1.050 1.060 13,886 -0.03(-2.75%)
Oct 11, 2023 1.050 1.093 1.050 1.090 25,899 -0.01(-0.91%)
Oct 10, 2023 1.090 1.131 1.076 1.100 12,981 +0.00(+0.27%)
Oct 09, 2023 1.050 1.180 1.050 1.097 7,255 -0.03(-2.40%)
Oct 06, 2023 1.130 1.130 1.100 1.124 8,133 -0.01(-1.06%)
Oct 05, 2023 1.132 1.160 1.120 1.136 19,744 -0.03(-2.83%)
Oct 04, 2023 1.140 1.169 1.073 1.169 9,436 +0.03(+2.55%)
Oct 03, 2023 1.100 1.140 1.080 1.140 26,524 +0.02(+1.79%)
Oct 02, 2023 1.130 1.150 1.100 1.120 30,032 -0.01(-0.88%)
Sep 29, 2023 1.135 1.160 1.110 1.130 19,266 +0.00(+0.04%)
Sep 28, 2023 1.095 1.154 1.095 1.130 11,906 +0.05(+4.59%)
Sep 27, 2023 1.120 1.162 1.080 1.080 11,852 -0.04(-4.00%)
Sep 26, 2023 1.150 1.150 1.120 1.125 9,325 -0.02(-2.17%)
Sep 25, 2023 1.200 1.150 1.140 1.150 36,145 +0.00(+0.03%)
Sep 22, 2023 1.090 1.192 1.090 1.150 16,524 -0.02(-1.57%)
Sep 21, 2023 1.200 1.231 1.150 1.168 40,829 -0.04(-3.55%)
Sep 20, 2023 1.200 1.356 1.200 1.211 48,844 +0.02(+1.76%)
Sep 19, 2023 1.150 1.200 1.130 1.190 89,659 +0.01(+0.85%)
Sep 18, 2023 1.100 1.210 1.100 1.180 57,719 +0.08(+7.27%)
Sep 15, 2023 1.144 1.144 1.100 1.100 24,555 -0.03(-2.83%)
Sep 14, 2023 1.130 1.140 1.120 1.132 41,218 +0.01(+1.07%)
Sep 13, 2023 1.060 1.120 1.060 1.120 18,795 +0.03(+2.33%)
Sep 12, 2023 1.123 1.170 1.050 1.095 12,194 +0.02(+2.29%)
Sep 11, 2023 1.060 1.140 1.010 1.070 83,793 +0.06(+5.94%)
Sep 08, 2023 1.060 1.078 1.010 1.010 21,676 -0.04(-3.81%)
Sep 07, 2023 1.050 1.080 1.040 1.050 16,204 -0.01(-0.65%)
Sep 06, 2023 1.060 1.125 1.050 1.057 36,117 -0.04(-3.92%)
Sep 05, 2023 1.090 1.118 1.060 1.100 29,508 +0.01(+0.92%)
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.