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

Graphene MFG Group Ltd (OP: GMGMF )

0.4990 +0.0252 (+5.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 17, 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 (%)
Jul 17, 2024 0.4980 0.5070 0.4700 0.4990 58,430 +0.03(+5.32%)
Jul 16, 2024 0.5100 0.5100 0.4700 0.4738 70,416 -0.04(-7.10%)
Jul 15, 2024 0.4900 0.5100 0.4650 0.5100 61,426 +0.03(+6.87%)
Jul 12, 2024 0.4604 0.4910 0.4400 0.4772 70,523 +0.02(+5.46%)
Jul 11, 2024 0.4500 0.4650 0.4400 0.4525 72,456 -0.01(-1.74%)
Jul 10, 2024 0.4925 0.5200 0.4500 0.4605 38,125 -0.02(-3.17%)
Jul 09, 2024 0.4900 0.5240 0.4500 0.4756 66,593 -0.04(-8.54%)
Jul 08, 2024 0.4800 0.5320 0.4800 0.5200 351,397 +0.03(+6.12%)
Jul 05, 2024 0.5150 0.5150 0.4900 0.4900 109,928 +0.00(+0.00%)
Jul 03, 2024 0.4784 0.5000 0.4784 0.4900 76,697 -0.00(-0.89%)
Jul 02, 2024 0.5190 0.5200 0.4540 0.4944 130,987 -0.02(-3.31%)
Jul 01, 2024 0.5370 0.5370 0.4500 0.5113 53,197 +0.05(+10.19%)
Jun 28, 2024 0.4741 0.5280 0.4310 0.4640 57,810 -0.02(-4.33%)
Jun 27, 2024 0.5120 0.5120 0.4500 0.4850 19,220 +0.00(+0.83%)
Jun 26, 2024 0.5200 0.5200 0.4500 0.4810 38,568 +0.00(+0.54%)
Jun 25, 2024 0.5130 0.5130 0.4680 0.4784 108,324 +0.02(+3.64%)
Jun 24, 2024 0.5000 0.5125 0.4370 0.4616 177,532 -0.04(-7.68%)
Jun 21, 2024 0.4300 0.5400 0.4300 0.5000 279,938 +0.07(+16.28%)
Jun 20, 2024 0.4500 0.5100 0.4110 0.4300 49,715 -0.07(-14.00%)
Jun 18, 2024 0.5000 0.5100 0.4700 0.5000 40,431 +0.01(+1.01%)
Jun 17, 2024 0.4700 0.5170 0.4560 0.4950 229,878 +0.01(+1.85%)
Jun 14, 2024 0.5600 0.5699 0.4705 0.4860 160,328 -0.07(-13.21%)
Jun 13, 2024 0.5340 0.5720 0.4801 0.5600 123,010 +0.05(+9.80%)
Jun 12, 2024 0.4699 0.5500 0.4420 0.5100 92,424 +0.08(+18.60%)
Jun 11, 2024 0.3600 0.4310 0.3600 0.4300 66,132 +0.03(+8.86%)
Jun 10, 2024 0.4132 0.4320 0.3600 0.3950 99,243 -0.04(-9.30%)
Jun 07, 2024 0.4370 0.4540 0.4200 0.4355 119,981 -0.01(-3.22%)
Jun 06, 2024 0.4580 0.4890 0.4200 0.4500 130,777 -0.02(-3.29%)
Jun 05, 2024 0.4098 0.5150 0.3870 0.4653 203,411 +0.08(+19.31%)
Jun 04, 2024 0.4098 0.4098 0.3700 0.3900 77,848 +0.01(+3.94%)
Jun 03, 2024 0.3310 0.3900 0.3310 0.3752 61,051 +0.01(+2.37%)
May 31, 2024 0.3800 0.3800 0.3548 0.3665 56,665 -0.01(-3.55%)
May 30, 2024 0.3800 0.4000 0.3600 0.3800 74,512 +0.00(+0.00%)
May 29, 2024 0.3500 0.3800 0.3200 0.3800 153,324 +0.02(+5.56%)
May 28, 2024 0.3750 0.3750 0.3500 0.3600 51,372 +0.00(+0.70%)
May 24, 2024 0.3500 0.3750 0.3450 0.3575 153,824 +0.01(+2.88%)
May 23, 2024 0.3750 0.3750 0.3300 0.3475 92,200 -0.00(-0.43%)
May 22, 2024 0.3680 0.3700 0.3300 0.3490 49,036 -0.00(-1.13%)
May 21, 2024 0.3619 0.3680 0.3300 0.3530 96,907 -0.03(-7.11%)
May 20, 2024 0.3884 0.3884 0.3500 0.3800 109,414 +0.01(+2.98%)
May 17, 2024 0.3360 0.3690 0.3264 0.3690 202,087 +0.03(+9.82%)
May 16, 2024 0.3760 0.3800 0.3000 0.3360 147,914 -0.00(-1.18%)
May 15, 2024 0.2770 0.4000 0.2600 0.3400 760,702 +0.06(+22.08%)
May 14, 2024 0.2700 0.2870 0.2700 0.2785 136,061 +0.00(+0.36%)
May 13, 2024 0.2850 0.2850 0.2688 0.2775 129,387 +0.01(+2.78%)
May 10, 2024 0.2850 0.2850 0.2600 0.2700 48,987 -0.01(-5.26%)
May 09, 2024 0.2970 0.2970 0.2748 0.2850 64,803 +0.00(+0.00%)
May 08, 2024 0.2960 0.3000 0.2700 0.2850 129,056 -0.01(-3.72%)
May 07, 2024 0.2830 0.3150 0.2810 0.2960 108,670 +0.00(+0.68%)
May 06, 2024 0.2830 0.3200 0.2810 0.2940 70,052 -0.01(-4.55%)
May 03, 2024 0.3276 0.3375 0.2976 0.3080 271,622 -0.02(-6.67%)
May 02, 2024 0.3201 0.3590 0.3200 0.3300 427,310 +0.01(+3.13%)
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.