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

Graphene MFG Group Ltd (OP: GMGMF )

1.609 -0.036 (-2.21%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2023 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 (%)
Mar 27, 2023 1.780 1.780 1.570 1.645 89,285 -0.05(-3.24%)
Mar 24, 2023 1.678 1.700 1.600 1.700 25,193 +0.03(+2.04%)
Mar 23, 2023 1.630 1.742 1.630 1.666 21,434 -0.03(-2.05%)
Mar 22, 2023 1.650 1.720 1.644 1.701 13,728 -0.00(-0.25%)
Mar 21, 2023 1.730 1.730 1.635 1.705 28,924 -0.02(-1.44%)
Mar 20, 2023 1.700 1.770 1.700 1.730 33,289 -0.01(-0.57%)
Mar 17, 2023 1.740 1.740 1.700 1.740 43,190 +0.00(+0.00%)
Mar 16, 2023 1.760 1.798 1.692 1.740 39,710 -0.01(-0.57%)
Mar 15, 2023 1.693 1.810 1.625 1.750 83,942 +0.03(+1.80%)
Mar 14, 2023 1.650 1.740 1.650 1.719 78,614 -0.00(-0.06%)
Mar 13, 2023 1.760 1.770 1.670 1.720 45,525 -0.04(-2.27%)
Mar 10, 2023 1.770 1.790 1.686 1.760 52,712 -0.04(-2.22%)
Mar 09, 2023 1.810 1.847 1.777 1.800 36,290 +0.02(+0.86%)
Mar 08, 2023 1.850 1.860 1.784 1.785 39,649 -0.06(-3.01%)
Mar 07, 2023 1.800 1.904 1.800 1.840 80,179 +0.01(+0.55%)
Mar 06, 2023 1.880 1.880 1.750 1.830 43,671 +0.12(+6.89%)
Mar 03, 2023 1.754 1.760 1.700 1.712 46,217 -0.02(-1.04%)
Mar 02, 2023 1.770 1.770 1.710 1.730 43,087 +0.02(+0.95%)
Mar 01, 2023 1.710 1.781 1.697 1.714 47,364 -0.02(-0.94%)
Feb 28, 2023 1.750 1.750 1.710 1.730 46,362 -0.03(-1.70%)
Feb 27, 2023 1.830 1.830 1.750 1.760 38,871 -0.03(-1.68%)
Feb 24, 2023 1.818 1.870 1.783 1.790 30,067 -0.09(-4.97%)
Feb 23, 2023 1.890 2.000 1.810 1.884 38,573 +0.01(+0.73%)
Feb 22, 2023 1.900 1.990 1.870 1.870 69,841 -0.01(-0.53%)
Feb 21, 2023 2.100 2.100 1.850 1.880 79,983 -0.15(-7.39%)
Feb 17, 2023 2.080 2.080 2.000 2.030 22,722 +0.00(+0.00%)
Feb 16, 2023 2.047 2.060 2.025 2.030 21,887 -0.03(-1.46%)
Feb 15, 2023 2.050 2.160 2.016 2.060 46,258 +0.01(+0.28%)
Feb 14, 2023 1.970 2.060 1.800 2.054 115,685 +0.19(+10.45%)
Feb 13, 2023 1.880 1.880 1.800 1.860 36,461 +0.01(+0.54%)
Feb 10, 2023 1.810 1.880 1.810 1.850 25,924 -0.03(-1.60%)
Feb 09, 2023 1.880 1.920 1.860 1.880 27,145 -0.01(-0.53%)
Feb 08, 2023 1.890 1.890 1.865 1.890 38,311 +0.01(+0.53%)
Feb 07, 2023 1.831 1.880 1.831 1.880 20,698 +0.04(+2.06%)
Feb 06, 2023 1.869 1.890 1.800 1.842 36,743 -0.01(-0.53%)
Feb 03, 2023 1.890 1.890 1.840 1.852 28,081 -0.03(-1.59%)
Feb 02, 2023 1.840 1.890 1.835 1.882 17,826 +0.06(+3.58%)
Feb 01, 2023 1.830 1.850 1.815 1.817 16,134 -0.00(-0.16%)
Jan 31, 2023 1.880 1.880 1.810 1.820 7,289 -0.03(-1.89%)
Jan 30, 2023 1.900 1.900 1.840 1.855 15,570 -0.03(-1.59%)
Jan 27, 2023 1.880 1.885 1.840 1.885 24,103 +0.05(+3.01%)
Jan 26, 2023 1.830 1.853 1.820 1.830 7,624 +0.01(+0.55%)
Jan 25, 2023 1.806 1.820 1.770 1.820 19,106 +0.00(+0.00%)
Jan 24, 2023 1.800 1.820 1.772 1.820 36,615 +0.02(+1.11%)
Jan 23, 2023 1.770 1.865 1.770 1.800 36,605 +0.04(+2.27%)
Jan 20, 2023 1.720 1.792 1.720 1.760 27,166 +0.02(+1.15%)
Jan 19, 2023 1.750 1.752 1.710 1.740 23,099 +0.04(+2.47%)
Jan 18, 2023 1.770 1.800 1.670 1.698 31,919 -0.02(-0.93%)
Jan 17, 2023 1.670 1.770 1.640 1.714 78,048 -0.04(-2.06%)
Jan 13, 2023 1.930 1.930 1.680 1.750 96,288 -0.10(-5.30%)
Jan 12, 2023 1.950 1.950 1.847 1.848 20,803 -0.10(-5.24%)
Jan 11, 2023 1.895 1.950 1.849 1.950 19,394 +0.03(+1.56%)
Jan 10, 2023 1.947 1.965 1.880 1.920 20,305 -0.06(-2.90%)
Jan 09, 2023 1.920 2.000 1.880 1.977 19,598 +0.07(+3.82%)
Jan 06, 2023 1.817 1.905 1.817 1.905 8,333 +0.07(+3.73%)
Jan 05, 2023 1.860 1.860 1.810 1.836 17,535 -0.06(-3.37%)
Jan 04, 2023 1.950 1.950 1.900 1.900 21,379 +0.03(+1.88%)
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.