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

Graphene MFG Group Ltd (OP: GMGMF )

0.3545 +0.0045 (+1.29%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 23, 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 (%)
Apr 28, 2023 1.488 1.490 1.465 1.480 15,741 +0.00(+0.00%)
Apr 27, 2023 1.600 1.600 1.480 1.480 31,221 -0.03(-1.99%)
Apr 26, 2023 1.500 1.513 1.480 1.510 15,067 +0.02(+1.34%)
Apr 25, 2023 1.440 1.500 1.440 1.490 22,706 +0.01(+0.68%)
Apr 24, 2023 1.550 1.630 1.450 1.480 50,375 -0.06(-3.90%)
Apr 21, 2023 1.530 1.550 1.494 1.540 114,112 -0.01(-0.65%)
Apr 20, 2023 1.640 1.640 1.522 1.550 49,437 -0.03(-1.90%)
Apr 19, 2023 1.640 1.640 1.540 1.580 31,060 -0.02(-1.25%)
Apr 18, 2023 1.686 1.740 1.530 1.600 139,243 -0.12(-6.98%)
Apr 17, 2023 1.610 1.780 1.610 1.720 159,614 +0.09(+5.52%)
Apr 14, 2023 1.590 1.630 1.530 1.630 13,568 +0.10(+6.54%)
Apr 13, 2023 1.500 1.550 1.478 1.530 71,360 +0.04(+2.68%)
Apr 12, 2023 1.458 1.540 1.450 1.490 32,028 +0.04(+2.67%)
Apr 11, 2023 1.400 1.500 1.330 1.451 83,365 +0.12(+8.70%)
Apr 10, 2023 1.260 1.360 1.250 1.335 37,890 +0.08(+6.29%)
Apr 06, 2023 1.250 1.300 1.220 1.256 25,052 -0.02(-1.88%)
Apr 05, 2023 1.300 1.330 1.094 1.280 197,448 -0.05(-3.76%)
Apr 04, 2023 1.420 1.420 1.330 1.330 60,481 -0.09(-6.07%)
Apr 03, 2023 1.400 1.450 1.400 1.416 12,321 +0.01(+0.43%)
Mar 31, 2023 1.350 1.454 1.350 1.410 32,347 -0.02(-1.40%)
Mar 30, 2023 1.450 1.480 1.320 1.430 93,130 -0.02(-1.38%)
Mar 29, 2023 1.543 1.580 1.400 1.450 170,789 -0.14(-8.81%)
Mar 28, 2023 1.570 1.640 1.570 1.590 50,946 -0.05(-3.34%)
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%)
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.