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

Graphene MFG Group Ltd (OP: GMGMF )

0.3110 -0.0440 (-12.39%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 0.5300 0.5352 0.5100 0.5100 48,906 -0.03(-4.67%)
Mar 27, 2024 0.5400 0.5560 0.5284 0.5350 107,396 -0.01(-0.93%)
Mar 26, 2024 0.5220 0.5496 0.5220 0.5400 34,884 +0.02(+2.86%)
Mar 25, 2024 0.5200 0.5327 0.5100 0.5250 94,061 +0.01(+2.00%)
Mar 22, 2024 0.5459 0.5459 0.5125 0.5147 75,715 -0.03(-5.72%)
Mar 21, 2024 0.5550 0.5660 0.5200 0.5459 43,590 -0.00(-0.16%)
Mar 20, 2024 0.5400 0.5700 0.5200 0.5468 22,905 -0.01(-1.03%)
Mar 19, 2024 0.5600 0.5600 0.5400 0.5525 72,090 -0.03(-4.74%)
Mar 18, 2024 0.5500 0.5950 0.5500 0.5800 51,702 +0.02(+2.65%)
Mar 15, 2024 0.5300 0.5650 0.5200 0.5650 114,910 +0.01(+2.73%)
Mar 14, 2024 0.6060 0.6060 0.5100 0.5500 132,531 -0.03(-4.93%)
Mar 13, 2024 0.6200 0.6200 0.5700 0.5785 47,953 -0.03(-4.91%)
Mar 12, 2024 0.6440 0.6440 0.5650 0.6084 82,126 +0.02(+4.18%)
Mar 11, 2024 0.6500 0.6650 0.5100 0.5840 229,716 -0.03(-5.32%)
Mar 08, 2024 0.6000 0.6556 0.6000 0.6168 73,162 +0.02(+3.39%)
Mar 07, 2024 0.7000 0.7084 0.5700 0.5966 324,218 -0.10(-14.77%)
Mar 06, 2024 0.7865 0.7939 0.6770 0.7000 128,350 -0.05(-7.16%)
Mar 05, 2024 0.8500 0.8763 0.7500 0.7540 79,175 -0.13(-14.49%)
Mar 04, 2024 0.8797 0.9057 0.8300 0.8818 59,136 -0.00(-0.45%)
Mar 01, 2024 0.9012 0.9120 0.7800 0.8858 524,464 -0.01(-1.03%)
Feb 29, 2024 0.9100 0.9460 0.8900 0.8950 84,252 -0.04(-4.79%)
Feb 28, 2024 0.9880 0.9880 0.9387 0.9400 44,127 -0.01(-1.51%)
Feb 27, 2024 0.9500 0.9620 0.9100 0.9544 38,629 +0.02(+2.62%)
Feb 26, 2024 0.9200 0.9470 0.8800 0.9300 66,836 +0.03(+3.33%)
Feb 23, 2024 0.8600 0.9291 0.8600 0.9000 60,508 -0.02(-2.68%)
Feb 22, 2024 0.9200 0.9410 0.9150 0.9248 41,672 -0.02(-1.62%)
Feb 21, 2024 0.9800 1.000 0.9300 0.9400 56,108 -0.04(-3.59%)
Feb 20, 2024 0.9200 0.9910 0.9200 0.9750 24,959 +0.03(+2.63%)
Feb 16, 2024 0.9320 1.000 0.8900 0.9500 170,519 +0.04(+4.63%)
Feb 15, 2024 0.9010 0.9355 0.8900 0.9080 79,817 -0.00(-0.50%)
Feb 14, 2024 0.8710 0.9300 0.8710 0.9126 66,571 -0.01(-1.23%)
Feb 13, 2024 0.9400 0.9400 0.9000 0.9240 80,267 -0.02(-1.91%)
Feb 12, 2024 0.9100 0.9800 0.9100 0.9420 53,981 -0.01(-0.84%)
Feb 09, 2024 0.9680 0.9680 0.9100 0.9500 71,817 +0.00(+0.11%)
Feb 08, 2024 0.9800 0.9800 0.9490 0.9490 38,708 -0.02(-2.16%)
Feb 07, 2024 0.9000 1.000 0.9000 0.9700 24,669 +0.01(+1.04%)
Feb 06, 2024 0.9655 1.030 0.9500 0.9600 142,952 +0.03(+3.00%)
Feb 05, 2024 0.9710 0.9905 0.9152 0.9320 42,127 -0.04(-4.02%)
Feb 02, 2024 0.9700 0.9900 0.9700 0.9710 43,674 +0.00(+0.31%)
Feb 01, 2024 0.9980 0.9980 0.9440 0.9680 18,429 +0.07(+8.18%)
Jan 31, 2024 0.9035 1.018 0.8820 0.8948 142,051 +0.00(+0.06%)
Jan 30, 2024 0.8500 0.9000 0.8500 0.8943 43,855 +0.02(+1.91%)
Jan 29, 2024 0.8730 0.8836 0.8375 0.8775 44,173 +0.04(+4.46%)
Jan 26, 2024 0.8376 0.8600 0.8376 0.8400 35,726 +0.00(+0.48%)
Jan 25, 2024 0.8670 0.9320 0.8000 0.8360 99,213 -0.05(-6.07%)
Jan 24, 2024 0.9200 0.9320 0.8698 0.8900 92,568 -0.04(-4.65%)
Jan 23, 2024 0.9100 0.9600 0.9000 0.9334 28,013 +0.01(+1.35%)
Jan 22, 2024 0.9600 0.9600 0.9000 0.9210 49,698 -0.02(-2.23%)
Jan 19, 2024 0.9400 0.9650 0.9200 0.9420 78,178 -0.00(-0.39%)
Jan 18, 2024 0.9300 0.9500 0.9300 0.9457 36,342 +0.00(+0.04%)
Jan 17, 2024 0.9500 0.9740 0.9310 0.9453 64,098 -0.05(-4.99%)
Jan 16, 2024 1.052 1.030 0.9300 0.9950 70,193 -0.04(-3.40%)
Jan 12, 2024 0.9990 1.030 0.9850 1.030 51,277 +0.07(+6.74%)
Jan 11, 2024 0.9704 0.9845 0.9500 0.9650 16,116 +0.02(+1.58%)
Jan 10, 2024 0.9350 0.9870 0.9350 0.9500 36,391 +0.01(+1.28%)
Jan 09, 2024 0.9500 0.9708 0.9038 0.9380 32,186 -0.01(-1.26%)
Jan 08, 2024 1.020 1.030 0.9200 0.9500 81,897 -0.06(-6.31%)
Jan 05, 2024 1.014 1.020 1.000 1.014 31,574 +0.00(+0.40%)
Jan 04, 2024 1.020 1.024 1.000 1.010 24,629 -0.01(-0.98%)
Jan 03, 2024 1.020 1.020 0.9500 1.020 17,071 +0.02(+2.00%)
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.