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

Graphene MFG Group Ltd (OP: GMGMF )

0.3636 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 30, 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 29, 2022 3.295 3.330 3.120 3.150 130,834 -0.10(-3.08%)
Apr 28, 2022 3.080 3.320 3.080 3.250 71,978 +0.17(+5.52%)
Apr 27, 2022 2.930 3.242 2.850 3.080 211,306 +0.18(+6.21%)
Apr 26, 2022 3.050 3.077 2.890 2.900 80,164 -0.06(-2.03%)
Apr 25, 2022 3.300 3.300 2.750 2.960 184,349 -0.17(-5.43%)
Apr 22, 2022 3.250 3.250 3.080 3.130 88,877 -0.10(-3.10%)
Apr 21, 2022 3.517 3.517 3.230 3.230 52,096 -0.17(-5.04%)
Apr 20, 2022 3.550 3.550 3.401 3.401 41,466 -0.07(-2.00%)
Apr 19, 2022 3.400 3.520 3.370 3.471 69,874 +0.10(+3.03%)
Apr 18, 2022 3.830 3.830 3.250 3.369 164,113 -0.20(-5.64%)
Apr 14, 2022 3.700 3.800 3.480 3.570 103,045 -0.09(-2.46%)
Apr 13, 2022 3.500 3.750 3.389 3.660 98,180 +0.31(+9.38%)
Apr 12, 2022 3.210 3.555 3.210 3.346 196,777 +0.08(+2.33%)
Apr 11, 2022 3.280 3.320 3.170 3.270 57,506 +0.06(+1.87%)
Apr 08, 2022 3.400 3.400 3.188 3.210 30,000 +0.01(+0.31%)
Apr 07, 2022 3.320 3.320 3.110 3.200 59,451 -0.07(-2.14%)
Apr 06, 2022 3.260 3.300 3.131 3.270 32,670 -0.02(-0.61%)
Apr 05, 2022 3.190 3.457 3.190 3.290 57,723 -0.02(-0.60%)
Apr 04, 2022 3.250 3.355 3.109 3.310 45,971 +0.11(+3.44%)
Apr 01, 2022 3.303 3.312 3.157 3.200 40,341 +0.00(+0.09%)
Mar 31, 2022 3.091 3.300 3.060 3.197 40,656 +0.11(+3.67%)
Mar 30, 2022 3.200 3.361 2.970 3.084 67,769 -0.07(-2.09%)
Mar 29, 2022 3.222 3.350 3.078 3.150 100,744 -0.19(-5.55%)
Mar 28, 2022 3.630 3.630 3.090 3.335 143,473 -0.29(-7.87%)
Mar 25, 2022 3.700 3.840 3.500 3.620 113,756 -0.08(-2.16%)
Mar 24, 2022 3.800 3.845 3.493 3.700 247,830 -0.10(-2.61%)
Mar 23, 2022 3.227 3.799 3.195 3.799 170,381 +0.74(+24.15%)
Mar 22, 2022 2.770 3.060 2.660 3.060 56,276 +0.51(+20.00%)
Mar 21, 2022 2.510 2.637 2.460 2.550 42,922 +0.09(+3.66%)
Mar 18, 2022 2.490 2.527 2.420 2.460 42,198 +0.01(+0.22%)
Mar 17, 2022 2.480 2.540 2.400 2.455 76,749 +0.00(+0.13%)
Mar 16, 2022 2.408 2.500 2.385 2.451 38,206 +0.11(+4.75%)
Mar 15, 2022 2.350 2.387 2.300 2.340 20,047 -0.03(-1.25%)
Mar 14, 2022 2.660 2.660 2.340 2.370 59,931 -0.04(-1.66%)
Mar 11, 2022 2.570 2.570 2.400 2.410 47,212 +0.02(+1.01%)
Mar 10, 2022 2.412 2.442 2.200 2.386 63,582 +0.05(+1.99%)
Mar 09, 2022 2.499 2.560 2.309 2.340 97,786 +0.01(+0.44%)
Mar 08, 2022 2.160 2.490 2.020 2.329 129,176 +0.29(+14.29%)
Mar 07, 2022 2.441 2.500 2.038 2.038 168,728 -0.41(-16.81%)
Mar 04, 2022 2.600 2.620 2.450 2.450 111,128 -0.20(-7.55%)
Mar 03, 2022 2.910 2.910 2.640 2.650 60,959 -0.12(-4.33%)
Mar 02, 2022 2.756 2.780 2.670 2.770 51,234 +0.07(+2.59%)
Mar 01, 2022 2.830 2.830 2.669 2.700 44,584 +0.04(+1.35%)
Feb 28, 2022 2.829 2.832 2.620 2.664 53,196 -0.06(-2.06%)
Feb 25, 2022 2.600 2.730 2.646 2.720 51,616 +0.17(+6.67%)
Feb 24, 2022 2.310 2.600 2.240 2.550 117,271 -0.04(-1.54%)
Feb 23, 2022 2.600 2.740 2.500 2.590 74,197 +0.06(+2.37%)
Feb 22, 2022 2.750 2.930 2.530 2.530 101,791 -0.28(-10.04%)
Feb 18, 2022 2.812 0 -0.08(-2.88%)
Feb 17, 2022 3.050 3.070 2.847 2.896 50,421 -0.13(-4.42%)
Feb 16, 2022 3.140 3.140 2.892 3.030 63,921 +0.06(+2.02%)
Feb 15, 2022 3.030 3.058 2.900 2.970 56,071 +0.03(+1.02%)
Feb 14, 2022 3.250 3.250 2.900 2.940 88,352 -0.14(-4.55%)
Feb 11, 2022 3.310 3.310 3.080 3.080 61,733 -0.23(-6.95%)
Feb 10, 2022 3.535 3.630 3.295 3.310 39,238 -0.13(-3.78%)
Feb 09, 2022 3.502 3.520 3.350 3.440 74,295 +0.05(+1.56%)
Feb 08, 2022 4.700 4.700 3.167 3.387 180,593 +0.25(+7.80%)
Feb 07, 2022 3.150 3.272 3.040 3.142 59,084 +0.05(+1.68%)
Feb 04, 2022 3.290 3.350 3.065 3.090 54,432 -0.06(-1.90%)
Feb 03, 2022 3.000 3.190 3.150 80,268 +0.08(+2.77%)
Feb 02, 2022 3.250 3.250 2.930 3.065 92,277 -0.03(-1.13%)
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.