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 -0.0064 (-1.73%)
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 30, 2024 0.3992 0.3992 0.3244 0.3636 68,158 -0.01(-1.73%)
Apr 29, 2024 0.3100 0.3700 0.3100 0.3700 162,623 +0.06(+18.97%)
Apr 26, 2024 0.3290 0.3290 0.2800 0.3110 509,777 -0.04(-12.39%)
Apr 25, 2024 0.3865 0.3924 0.3500 0.3550 81,942 -0.03(-7.02%)
Apr 24, 2024 0.3700 0.4579 0.3520 0.3818 678,666 +0.03(+7.70%)
Apr 23, 2024 0.3990 0.3990 0.3500 0.3545 283,873 +0.00(+1.29%)
Apr 22, 2024 0.4030 0.4030 0.3300 0.3500 129,050 -0.02(-4.89%)
Apr 19, 2024 0.3853 0.3950 0.3500 0.3680 113,755 -0.03(-8.00%)
Apr 18, 2024 0.4260 0.4260 0.3800 0.4000 107,739 -0.02(-5.46%)
Apr 17, 2024 0.4155 0.4268 0.3690 0.4231 122,517 -0.00(-0.09%)
Apr 16, 2024 0.4770 0.4770 0.4100 0.4235 84,608 -0.02(-5.43%)
Apr 15, 2024 0.4770 0.4770 0.4294 0.4478 35,114 -0.02(-4.72%)
Apr 12, 2024 0.4738 0.4738 0.4130 0.4700 40,820 +0.00(+1.05%)
Apr 11, 2024 0.4960 0.4960 0.4584 0.4651 31,604 +0.01(+1.11%)
Apr 10, 2024 0.4500 0.4960 0.4500 0.4600 29,487 -0.01(-2.85%)
Apr 09, 2024 0.5250 0.5250 0.4735 0.4735 71,531 -0.02(-4.54%)
Apr 08, 2024 0.5100 0.5200 0.4572 0.4960 118,044 -0.02(-3.56%)
Apr 05, 2024 0.5400 0.5500 0.5100 0.5143 60,010 -0.04(-7.18%)
Apr 04, 2024 0.5426 0.5670 0.5270 0.5541 55,505 +0.01(+2.42%)
Apr 03, 2024 0.5100 0.5730 0.5000 0.5410 57,583 +0.03(+6.08%)
Apr 02, 2024 0.5400 0.5780 0.5100 0.5100 62,183 -0.01(-1.92%)
Apr 01, 2024 0.5634 0.5640 0.5100 0.5200 52,840 +0.01(+1.96%)
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%)
Jan 02, 2024 1.000 1.032 0.9600 1.000 50,402 -0.01(-0.99%)
Dec 29, 2023 0.9800 1.030 0.9800 1.010 111,325 +0.00(+0.00%)
Dec 28, 2023 1.080 1.080 1.010 1.010 176,463 -0.04(-3.99%)
Dec 27, 2023 1.070 1.085 1.029 1.052 91,648 -0.04(-3.49%)
Dec 26, 2023 1.100 1.100 1.010 1.090 28,604 +0.02(+1.87%)
Dec 22, 2023 1.050 1.130 1.020 1.070 52,744 +0.00(+0.00%)
Dec 21, 2023 1.062 1.080 1.010 1.070 48,589 +0.01(+0.94%)
Dec 20, 2023 1.050 1.100 1.021 1.060 135,909 +0.00(+0.00%)
Dec 19, 2023 1.050 1.100 1.050 1.060 51,681 +0.00(+0.00%)
Dec 18, 2023 1.080 1.110 1.030 1.060 44,323 -0.02(-1.85%)
Dec 15, 2023 1.070 1.092 1.070 1.080 51,414 +0.01(+1.22%)
Dec 14, 2023 1.050 1.092 1.050 1.067 79,677 +0.00(+0.17%)
Dec 13, 2023 1.075 1.083 1.042 1.065 42,022 -0.00(-0.45%)
Dec 12, 2023 1.090 1.120 1.070 1.070 57,677 -0.07(-6.11%)
Dec 11, 2023 1.109 1.140 1.076 1.140 63,508 +0.03(+2.30%)
Dec 08, 2023 1.160 1.160 1.090 1.114 32,432 +0.00(+0.21%)
Dec 07, 2023 1.080 1.122 1.070 1.112 32,351 +0.03(+2.94%)
Dec 06, 2023 1.080 1.100 1.040 1.080 48,386 +0.01(+0.93%)
Dec 05, 2023 1.060 1.075 1.040 1.070 27,402 +0.01(+0.94%)
Dec 04, 2023 1.023 1.070 1.023 1.060 17,196 +0.06(+5.47%)
Dec 01, 2023 1.000 1.050 0.9616 1.005 32,194 +0.00(+0.50%)
Nov 30, 2023 1.000 1.010 0.9300 1.000 18,160 -0.01(-1.48%)
Nov 29, 2023 0.9800 1.020 0.9700 1.015 47,052 +0.00(+0.50%)
Nov 28, 2023 1.025 1.036 0.9875 1.010 57,067 -0.02(-1.80%)
Nov 27, 2023 1.120 1.120 1.020 1.028 19,138 -0.05(-4.33%)
Nov 24, 2023 1.100 1.150 1.020 1.075 42,162 -0.09(-8.12%)
Nov 22, 2023 1.220 1.220 1.125 1.170 70,182 +0.02(+1.74%)
Nov 21, 2023 1.184 1.184 1.150 1.150 23,403 -0.05(-4.17%)
Nov 20, 2023 1.150 1.230 1.150 1.200 56,152 +0.04(+3.45%)
Nov 17, 2023 1.150 1.170 1.148 1.160 28,908 +0.03(+2.65%)
Nov 16, 2023 1.135 1.171 1.100 1.130 34,895 +0.02(+1.80%)
Nov 15, 2023 1.210 1.210 1.100 1.110 45,572 -0.02(-1.77%)
Nov 14, 2023 1.130 1.190 1.130 1.130 55,596 +0.01(+0.89%)
Nov 13, 2023 1.040 1.140 1.040 1.120 35,936 -0.03(-2.27%)
Nov 10, 2023 1.149 1.160 1.110 1.146 51,239 -0.02(-2.05%)
Nov 09, 2023 1.150 1.200 1.150 1.170 11,240 +0.01(+0.86%)
Nov 08, 2023 1.160 1.200 1.155 1.160 48,674 +0.02(+1.75%)
Nov 07, 2023 1.140 1.140 1.115 1.140 42,574 +0.00(+0.00%)
Nov 06, 2023 1.170 1.170 1.120 1.140 40,965 -0.01(-0.87%)
Nov 03, 2023 1.240 1.250 1.130 1.150 75,072 -0.09(-7.48%)
Nov 02, 2023 1.320 1.350 1.230 1.243 70,874 +0.04(+3.29%)
Nov 01, 2023 1.090 1.204 1.080 1.203 79,621 +0.14(+13.53%)
Oct 31, 2023 1.060 1.122 1.000 1.060 34,080 +0.07(+7.07%)
Oct 30, 2023 0.8500 0.9900 0.8500 0.9900 99,869 +0.11(+12.50%)
Oct 27, 2023 0.8460 0.8980 0.8323 0.8800 51,024 +0.02(+1.73%)
Oct 26, 2023 0.8000 0.9030 0.8000 0.8650 71,100 -0.03(-3.54%)
Oct 25, 2023 0.8648 0.9041 0.8600 0.8967 48,578 +0.04(+4.27%)
Oct 24, 2023 0.8700 0.9240 0.7850 0.8600 80,578 -0.02(-2.27%)
Oct 23, 2023 0.9190 0.9502 0.8800 0.8800 46,863 -0.06(-6.62%)
Oct 20, 2023 0.9430 0.9610 0.9190 0.9424 81,851 -0.00(-0.06%)
Oct 19, 2023 0.9358 0.9500 0.9152 0.9430 18,659 -0.02(-2.38%)
Oct 18, 2023 0.9905 0.9905 0.8825 0.9660 107,371 -0.01(-0.88%)
Oct 17, 2023 1.050 1.050 0.9401 0.9746 63,315 -0.07(-6.29%)
Oct 16, 2023 1.090 1.100 1.040 1.040 29,384 -0.01(-0.95%)
Oct 13, 2023 1.060 1.075 1.010 1.050 38,824 -0.01(-0.94%)
Oct 12, 2023 1.069 1.080 1.050 1.060 13,886 -0.03(-2.75%)
Oct 11, 2023 1.050 1.093 1.050 1.090 25,899 -0.01(-0.91%)
Oct 10, 2023 1.090 1.131 1.076 1.100 12,981 +0.00(+0.27%)
Oct 09, 2023 1.050 1.180 1.050 1.097 7,255 -0.03(-2.40%)
Oct 06, 2023 1.130 1.130 1.100 1.124 8,133 -0.01(-1.06%)
Oct 05, 2023 1.132 1.160 1.120 1.136 19,744 -0.03(-2.83%)
Oct 04, 2023 1.140 1.169 1.073 1.169 9,436 +0.03(+2.55%)
Oct 03, 2023 1.100 1.140 1.080 1.140 26,524 +0.02(+1.79%)
Oct 02, 2023 1.130 1.150 1.100 1.120 30,032 -0.01(-0.88%)
Sep 29, 2023 1.135 1.160 1.110 1.130 19,266 +0.00(+0.04%)
Sep 28, 2023 1.095 1.154 1.095 1.130 11,906 +0.05(+4.59%)
Sep 27, 2023 1.120 1.162 1.080 1.080 11,852 -0.04(-4.00%)
Sep 26, 2023 1.150 1.150 1.120 1.125 9,325 -0.02(-2.17%)
Sep 25, 2023 1.200 1.150 1.140 1.150 36,145 +0.00(+0.03%)
Sep 22, 2023 1.090 1.192 1.090 1.150 16,524 -0.02(-1.57%)
Sep 21, 2023 1.200 1.231 1.150 1.168 40,829 -0.04(-3.55%)
Sep 20, 2023 1.200 1.356 1.200 1.211 48,844 +0.02(+1.76%)
Sep 19, 2023 1.150 1.200 1.130 1.190 89,659 +0.01(+0.85%)
Sep 18, 2023 1.100 1.210 1.100 1.180 57,719 +0.08(+7.27%)
Sep 15, 2023 1.144 1.144 1.100 1.100 24,555 -0.03(-2.83%)
Sep 14, 2023 1.130 1.140 1.120 1.132 41,218 +0.01(+1.07%)
Sep 13, 2023 1.060 1.120 1.060 1.120 18,795 +0.03(+2.33%)
Sep 12, 2023 1.123 1.170 1.050 1.095 12,194 +0.02(+2.29%)
Sep 11, 2023 1.060 1.140 1.010 1.070 83,793 +0.06(+5.94%)
Sep 08, 2023 1.060 1.078 1.010 1.010 21,676 -0.04(-3.81%)
Sep 07, 2023 1.050 1.080 1.040 1.050 16,204 -0.01(-0.65%)
Sep 06, 2023 1.060 1.125 1.050 1.057 36,117 -0.04(-3.92%)
Sep 05, 2023 1.090 1.118 1.060 1.100 29,508 +0.01(+0.92%)
Sep 01, 2023 1.145 1.150 1.060 1.090 60,408 -0.03(-2.68%)
Aug 31, 2023 1.117 1.150 1.100 1.120 43,951 +0.02(+1.82%)
Aug 30, 2023 1.064 1.140 1.000 1.100 84,240 +0.05(+4.76%)
Aug 29, 2023 1.000 1.050 0.9800 1.050 116,337 +0.12(+13.15%)
Aug 28, 2023 0.9500 1.012 0.9280 0.9280 55,581 -0.04(-4.11%)
Aug 25, 2023 0.9244 0.9710 0.9100 0.9678 64,870 +0.06(+6.35%)
Aug 24, 2023 0.9500 1.000 0.9100 0.9100 272,945 -0.09(-9.00%)
Aug 23, 2023 1.100 1.105 0.9905 1.000 161,802 -0.08(-7.41%)
Aug 22, 2023 1.030 1.101 1.010 1.080 72,082 +0.01(+0.93%)
Aug 21, 2023 1.180 1.180 1.031 1.070 149,233 -0.06(-5.31%)
Aug 18, 2023 1.210 1.210 1.130 1.130 52,417 -0.10(-8.13%)
Aug 17, 2023 1.210 1.230 1.184 1.230 30,210 +0.03(+2.50%)
Aug 16, 2023 1.200 1.240 1.200 1.200 56,730 +0.02(+1.62%)
Aug 15, 2023 1.220 1.340 1.170 1.181 140,725 -0.06(-5.17%)
Aug 14, 2023 1.180 1.390 1.180 1.245 98,107 -0.00(-0.30%)
Aug 11, 2023 1.520 1.520 1.160 1.249 398,197 -0.33(-20.65%)
Aug 09, 2023 1.574 0 +0.05(+3.56%)
Aug 08, 2023 1.598 1.600 1.500 1.520 58,838 -0.08(-5.00%)
Aug 07, 2023 1.680 1.700 1.550 1.600 31,386 +0.01(+0.63%)
Aug 04, 2023 1.630 1.640 1.550 1.590 20,280 +0.00(+0.00%)
Aug 03, 2023 1.604 1.636 1.590 1.590 15,703 -0.02(-1.24%)
Aug 02, 2023 1.610 1.630 1.600 1.610 49,478 -0.01(-0.62%)
Aug 01, 2023 1.650 1.674 1.620 1.620 44,694 -0.05(-3.23%)
Jul 31, 2023 1.660 1.693 1.650 1.674 35,317 -0.01(-0.83%)
Jul 28, 2023 1.680 1.700 1.650 1.688 28,284 -0.01(-0.71%)
Jul 27, 2023 1.675 1.732 1.675 1.700 33,341 -0.01(-0.58%)
Jul 26, 2023 1.800 1.800 1.680 1.710 32,585 -0.04(-2.29%)
Jul 25, 2023 1.790 1.790 1.680 1.750 39,313 +0.03(+1.86%)
Jul 24, 2023 1.680 1.800 1.638 1.718 55,120 +0.05(+2.87%)
Jul 21, 2023 1.640 1.680 1.629 1.670 12,577 +0.01(+0.72%)
Jul 20, 2023 1.620 1.720 1.620 1.658 28,445 +0.02(+1.10%)
Jul 19, 2023 1.660 1.710 1.630 1.640 59,911 -0.02(-1.20%)
Jul 18, 2023 1.699 1.720 1.630 1.660 49,004 -0.07(-3.82%)
Jul 17, 2023 1.770 1.770 1.648 1.726 36,635 +0.04(+2.13%)
Jul 14, 2023 1.700 1.740 1.660 1.690 55,157 -0.01(-0.59%)
Jul 13, 2023 1.800 1.800 1.675 1.700 95,974 -0.06(-3.41%)
Jul 12, 2023 1.780 1.850 1.750 1.760 126,794 -0.07(-3.72%)
Jul 11, 2023 1.816 1.850 1.800 1.828 24,413 -0.02(-1.19%)
Jul 10, 2023 1.780 1.850 1.700 1.850 116,520 +0.13(+7.68%)
Jul 07, 2023 1.790 1.790 1.680 1.718 59,858 +0.02(+1.06%)
Jul 06, 2023 1.800 1.800 1.700 1.700 21,733 -0.04(-2.33%)
Jul 05, 2023 1.800 1.800 1.695 1.741 39,972 -0.05(-2.76%)
Jul 03, 2023 1.810 1.810 1.780 1.790 24,059 +0.08(+4.68%)
Jun 30, 2023 1.755 1.770 1.690 1.710 63,449 -0.06(-3.39%)
Jun 29, 2023 1.790 1.810 1.690 1.770 32,991 +0.04(+2.43%)
Jun 28, 2023 1.600 1.770 1.600 1.728 49,872 +0.11(+6.67%)
Jun 27, 2023 1.650 1.670 1.410 1.620 119,275 -0.07(-4.14%)
Jun 26, 2023 1.764 1.770 1.670 1.690 53,323 -0.05(-3.14%)
Jun 23, 2023 1.800 1.810 1.743 1.745 24,008 -0.04(-1.98%)
Jun 22, 2023 1.860 1.860 1.750 1.780 46,562 -0.05(-2.73%)
Jun 21, 2023 1.840 1.860 1.820 1.830 19,497 -0.03(-1.61%)
Jun 20, 2023 1.900 1.962 1.840 1.860 69,031 -0.04(-1.87%)
Jun 16, 2023 2.000 2.000 1.860 1.895 32,780 -0.08(-4.27%)
Jun 15, 2023 1.900 2.000 1.856 1.980 51,727 +0.50(+33.78%)
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%)
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.