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

Graphene MFG Group Ltd (OP: GMGMF )

0.3080 -0.0220 (-6.67%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 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, 2022 1.900 2.058 1.880 2.000 72,839 +0.10(+5.48%)
Nov 29, 2022 1.933 1.950 1.856 1.896 67,955 -0.03(-1.76%)
Nov 28, 2022 2.020 2.125 1.930 1.930 161,219 -0.11(-5.39%)
Nov 25, 2022 2.190 2.222 2.030 2.040 57,642 -0.14(-6.44%)
Nov 23, 2022 2.195 2.195 2.096 2.180 64,202 +0.04(+1.65%)
Nov 22, 2022 2.250 2.250 2.137 2.145 81,057 -0.07(-3.15%)
Nov 21, 2022 2.200 2.230 2.180 2.215 40,442 -0.02(-0.69%)
Nov 18, 2022 2.400 2.400 2.213 2.230 50,752 -0.07(-3.04%)
Nov 17, 2022 2.345 2.406 2.250 2.300 28,674 -0.14(-5.74%)
Nov 16, 2022 2.378 2.450 2.300 2.440 50,832 +0.11(+4.55%)
Nov 15, 2022 2.800 2.800 2.294 2.334 164,715 -0.34(-12.59%)
Nov 14, 2022 2.550 2.700 2.470 2.670 31,556 +0.02(+0.75%)
Nov 11, 2022 2.580 2.690 2.580 2.650 54,082 -0.02(-0.75%)
Nov 10, 2022 2.670 2.760 2.330 2.670 156,878 +0.30(+12.85%)
Nov 09, 2022 2.300 2.560 2.200 2.366 66,169 -0.06(-2.63%)
Nov 08, 2022 2.640 2.640 2.370 2.430 26,385 -0.14(-5.54%)
Nov 07, 2022 2.410 2.573 2.350 2.573 55,363 +0.19(+7.94%)
Nov 04, 2022 2.380 2.410 2.325 2.383 22,732 +0.04(+1.59%)
Nov 03, 2022 2.320 2.350 2.310 2.346 44,851 -0.00(-0.17%)
Nov 02, 2022 2.370 2.500 2.303 2.350 34,249 +0.01(+0.27%)
Nov 01, 2022 2.350 2.510 2.310 2.344 163,790 +0.07(+3.24%)
Oct 31, 2022 2.270 2.300 2.250 2.270 66,403 +0.00(+0.00%)
Oct 28, 2022 2.400 2.400 2.248 2.270 24,147 -0.02(-0.76%)
Oct 27, 2022 2.261 2.287 2.240 2.287 13,825 +0.05(+2.12%)
Oct 26, 2022 2.400 2.400 2.200 2.240 53,948 -0.00(-0.12%)
Oct 25, 2022 2.400 2.400 2.243 2.243 53,529 -0.03(-1.42%)
Oct 24, 2022 2.376 2.400 2.275 2.275 35,090 -0.07(-2.86%)
Oct 21, 2022 2.250 2.342 2.210 2.342 60,471 +0.09(+4.09%)
Oct 20, 2022 2.285 2.318 2.220 2.250 47,397 -0.05(-2.17%)
Oct 19, 2022 2.300 2.350 2.230 2.300 69,827 -0.03(-1.29%)
Oct 18, 2022 2.376 2.480 2.220 2.330 83,651 -0.14(-5.74%)
Oct 17, 2022 2.516 2.630 2.360 2.472 105,660 -0.01(-0.33%)
Oct 14, 2022 2.400 2.530 2.400 2.480 88,066 -0.01(-0.44%)
Oct 13, 2022 2.530 2.619 2.382 2.491 60,368 -0.09(-3.45%)
Oct 12, 2022 2.518 2.680 2.518 2.580 130,986 +0.08(+3.30%)
Oct 11, 2022 2.212 2.587 2.210 2.498 164,640 +0.40(+19.21%)
Oct 10, 2022 2.240 2.240 2.020 2.095 73,297 -0.06(-2.78%)
Oct 07, 2022 2.179 2.200 2.130 2.155 60,182 -0.08(-3.36%)
Oct 06, 2022 2.200 2.232 2.180 2.230 62,367 -0.02(-0.86%)
Oct 05, 2022 2.331 2.331 2.228 2.249 45,788 -0.10(-4.08%)
Oct 04, 2022 2.200 2.345 2.200 2.345 71,574 +0.18(+8.06%)
Oct 03, 2022 2.188 2.210 2.152 2.170 35,949 -0.04(-1.81%)
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%)
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.