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

Graphene MFG Group Ltd (OP: GMGMF )

0.3636 -0.0064 (-1.73%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 30, 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 (%)
Sep 30, 2022 2.233 2.350 2.182 2.210 24,983 -0.03(-1.34%)
Sep 29, 2022 2.174 2.240 2.130 2.240 21,740 +0.01(+0.45%)
Sep 28, 2022 2.251 2.290 2.200 2.230 28,750 -0.03(-1.24%)
Sep 27, 2022 2.150 2.350 2.059 2.258 58,045 +0.12(+5.51%)
Sep 26, 2022 2.140 2.210 2.080 2.140 89,534 -0.05(-2.28%)
Sep 23, 2022 2.350 2.440 2.179 2.190 80,182 -0.21(-8.79%)
Sep 22, 2022 2.300 2.500 2.300 2.401 45,276 -0.04(-1.60%)
Sep 21, 2022 2.470 2.502 2.440 2.440 33,869 -0.05(-1.87%)
Sep 20, 2022 2.635 2.650 2.471 2.486 91,590 -0.16(-6.00%)
Sep 19, 2022 2.750 2.750 2.610 2.645 33,417 +0.02(+0.74%)
Sep 16, 2022 2.650 2.690 2.620 2.626 80,559 -0.07(-2.76%)
Sep 15, 2022 2.780 2.800 2.674 2.700 36,568 -0.07(-2.63%)
Sep 14, 2022 2.743 2.773 2.710 2.773 33,009 +0.08(+3.08%)
Sep 13, 2022 2.720 2.800 2.670 2.690 36,101 -0.09(-3.24%)
Sep 12, 2022 2.710 2.820 2.710 2.780 29,035 +0.01(+0.54%)
Sep 09, 2022 2.720 2.800 2.720 2.765 21,194 -0.00(-0.18%)
Sep 08, 2022 2.670 2.800 2.669 2.770 27,927 +0.02(+0.75%)
Sep 07, 2022 2.930 2.930 2.728 2.749 25,743 -0.02(-0.83%)
Sep 06, 2022 3.060 3.060 2.773 2.773 46,983 -0.08(-2.82%)
Sep 02, 2022 2.798 3.010 2.791 2.853 163,976 +0.11(+4.00%)
Sep 01, 2022 2.730 2.896 2.730 2.743 64,270 -0.24(-7.94%)
Aug 31, 2022 2.820 3.020 2.820 2.980 77,347 +0.08(+2.89%)
Aug 30, 2022 2.850 2.950 2.820 2.896 45,442 +0.05(+1.61%)
Aug 29, 2022 3.040 3.040 2.841 2.850 62,207 -0.10(-3.37%)
Aug 26, 2022 2.990 3.050 2.921 2.950 68,600 -0.03(-0.94%)
Aug 25, 2022 2.888 2.983 2.808 2.978 110,412 +0.07(+2.33%)
Aug 24, 2022 2.960 3.000 2.840 2.910 71,663 -0.08(-2.68%)
Aug 23, 2022 2.940 2.990 2.820 2.990 103,611 +0.14(+4.91%)
Aug 22, 2022 2.860 3.080 2.811 2.850 62,860 -0.05(-1.72%)
Aug 19, 2022 3.020 3.020 2.865 2.900 71,810 -0.07(-2.36%)
Aug 18, 2022 2.956 3.012 2.880 2.970 37,825 +0.01(+0.34%)
Aug 17, 2022 2.982 3.081 2.900 2.960 60,239 -0.05(-1.66%)
Aug 16, 2022 3.100 3.100 2.889 3.010 70,096 -0.01(-0.33%)
Aug 15, 2022 3.050 3.100 2.900 3.020 66,821 +0.14(+4.95%)
Aug 12, 2022 2.840 2.930 2.790 2.878 87,633 +0.11(+4.11%)
Aug 11, 2022 2.754 2.870 2.630 2.764 75,822 +0.12(+4.70%)
Aug 10, 2022 2.600 2.650 2.576 2.640 50,939 +0.08(+2.98%)
Aug 09, 2022 2.540 2.750 2.520 2.563 51,290 +0.04(+1.72%)
Aug 08, 2022 2.680 2.687 2.520 2.520 93,250 -0.14(-5.26%)
Aug 05, 2022 2.770 2.770 2.610 2.660 27,180 -0.03(-0.99%)
Aug 04, 2022 2.725 2.800 2.675 2.687 24,023 +0.00(+0.06%)
Aug 03, 2022 2.677 2.910 2.600 2.685 24,678 +0.01(+0.43%)
Aug 02, 2022 2.654 2.770 2.645 2.674 76,937 -0.10(-3.65%)
Aug 01, 2022 2.800 2.902 2.700 2.775 30,067 +0.05(+1.83%)
Jul 29, 2022 2.820 2.850 2.700 2.725 56,504 -0.07(-2.68%)
Jul 28, 2022 2.540 2.810 2.540 2.800 36,890 +0.10(+3.54%)
Jul 27, 2022 2.575 2.704 2.550 2.704 31,106 +0.07(+2.82%)
Jul 26, 2022 2.720 2.720 2.600 2.630 51,635 -0.12(-4.36%)
Jul 25, 2022 2.920 2.920 2.710 2.750 49,061 -0.09(-3.17%)
Jul 22, 2022 2.950 2.950 2.800 2.840 87,867 -0.12(-4.05%)
Jul 21, 2022 2.980 3.250 2.800 2.960 97,761 -0.09(-2.95%)
Jul 20, 2022 3.190 3.350 2.830 3.050 182,607 -0.18(-5.57%)
Jul 19, 2022 2.980 3.230 2.947 3.230 138,663 +0.30(+10.24%)
Jul 18, 2022 2.950 2.950 2.780 2.930 77,309 +0.14(+5.15%)
Jul 15, 2022 2.720 2.808 2.673 2.787 78,608 +0.11(+3.97%)
Jul 14, 2022 2.840 2.840 2.609 2.680 52,953 -0.02(-0.74%)
Jul 13, 2022 2.600 2.717 2.460 2.700 57,020 +0.17(+6.72%)
Jul 12, 2022 2.440 2.800 2.440 2.530 190,193 -0.09(-3.58%)
Jul 11, 2022 2.290 2.645 2.290 2.624 108,373 +0.22(+9.32%)
Jul 08, 2022 2.345 2.450 2.340 2.400 44,172 +0.06(+2.58%)
Jul 07, 2022 2.296 2.400 2.296 2.340 49,448 +0.04(+1.74%)
Jul 06, 2022 2.235 2.400 2.140 2.300 71,803 +0.05(+2.24%)
Jul 05, 2022 2.250 2.250 2.080 2.249 63,645 -0.05(-2.20%)
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.