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

Graphene MFG Group Ltd (OP: GMGMF )

0.4000 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 18, 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 (%)
May 31, 2023 1.750 1.750 1.660 1.680 121,285 +0.02(+0.99%)
May 30, 2023 1.605 1.700 1.605 1.663 25,857 +0.04(+2.69%)
May 26, 2023 1.750 1.750 1.590 1.620 77,817 -0.06(-3.57%)
May 25, 2023 1.780 1.780 1.670 1.680 20,124 -0.03(-1.47%)
May 24, 2023 1.680 1.760 1.670 1.705 44,409 +0.04(+2.10%)
May 23, 2023 1.760 1.860 1.670 1.670 54,134 -0.08(-4.57%)
May 22, 2023 1.610 1.850 1.610 1.750 101,892 +0.08(+4.70%)
May 19, 2023 1.649 1.683 1.634 1.671 39,798 +0.06(+3.56%)
May 18, 2023 1.800 1.850 1.520 1.614 198,724 -0.13(-7.51%)
May 17, 2023 1.600 1.850 1.600 1.745 94,840 +0.26(+17.11%)
May 16, 2023 1.500 1.520 1.459 1.490 14,126 -0.02(-1.52%)
May 15, 2023 1.508 1.513 1.466 1.513 18,941 +0.01(+0.87%)
May 12, 2023 1.468 1.534 1.460 1.500 19,995 +0.05(+3.45%)
May 11, 2023 1.510 1.510 1.450 1.450 10,804 -0.03(-2.03%)
May 10, 2023 1.490 1.640 1.480 1.480 43,269 -0.01(-0.67%)
May 09, 2023 1.380 1.640 1.380 1.490 58,237 +0.01(+0.68%)
May 08, 2023 1.402 1.530 1.400 1.480 22,200 +0.07(+4.82%)
May 05, 2023 1.416 1.440 1.350 1.412 27,571 -0.07(-4.59%)
May 04, 2023 1.400 1.490 1.390 1.480 18,035 +0.01(+0.71%)
May 03, 2023 1.445 1.475 1.410 1.470 17,005 +0.01(+0.68%)
May 02, 2023 1.450 1.560 1.410 1.460 14,855 -0.00(-0.21%)
May 01, 2023 1.500 1.500 1.460 1.463 8,840 -0.02(-1.16%)
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%)
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.