Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphene MFG Group Ltd (OP: GMGMF )

0.4225 +0.0030 (+0.72%)
Streaming Delayed Price Updated: 12:49 PM EST, Nov 29, 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 (%)
Nov 29, 2024 0.4470 0.4470 0.4100 0.4225 37,377 +0.00(+0.72%)
Nov 27, 2024 0.4200 0.4350 0.4100 0.4195 202,680 -0.01(-1.27%)
Nov 26, 2024 0.4520 0.4520 0.4154 0.4249 97,045 -0.01(-1.19%)
Nov 25, 2024 0.4419 0.4500 0.4200 0.4300 133,698 +0.01(+2.38%)
Nov 22, 2024 0.4040 0.4590 0.4040 0.4200 115,625 -0.02(-4.44%)
Nov 21, 2024 0.4400 0.4700 0.4190 0.4395 127,252 +0.04(+9.87%)
Nov 20, 2024 0.3715 0.4300 0.3715 0.4000 172,956 +0.03(+7.53%)
Nov 19, 2024 0.3715 0.3890 0.3640 0.3720 77,739 +0.02(+4.26%)
Nov 18, 2024 0.3890 0.3890 0.3465 0.3568 108,500 -0.02(-6.11%)
Nov 15, 2024 0.3926 0.3950 0.3500 0.3800 179,078 -0.01(-3.28%)
Nov 14, 2024 0.4260 0.4260 0.3801 0.3929 130,925 -0.02(-4.17%)
Nov 13, 2024 0.4120 0.4400 0.4055 0.4100 79,653 -0.03(-6.11%)
Nov 12, 2024 0.4245 0.4600 0.4110 0.4367 56,437 +0.01(+2.87%)
Nov 11, 2024 0.4300 0.4749 0.3700 0.4245 81,025 +0.00(+1.07%)
Nov 08, 2024 0.4398 0.4695 0.4200 0.4200 98,973 -0.02(-4.55%)
Nov 07, 2024 0.4204 0.4600 0.4204 0.4400 61,507 +0.01(+2.33%)
Nov 06, 2024 0.4300 0.4600 0.4300 0.4300 96,869 -0.02(-4.44%)
Nov 05, 2024 0.4560 0.4560 0.4279 0.4500 15,651 +0.03(+7.14%)
Nov 04, 2024 0.4400 0.4800 0.4200 0.4200 140,372 -0.04(-8.70%)
Nov 01, 2024 0.4450 0.4720 0.4400 0.4600 110,136 +0.02(+3.95%)
Oct 31, 2024 0.4629 0.4629 0.4400 0.4425 37,530 -0.01(-3.02%)
Oct 30, 2024 0.4500 0.5180 0.4326 0.4563 109,621 -0.00(-0.80%)
Oct 29, 2024 0.4620 0.4900 0.4461 0.4600 102,843 -0.00(-1.03%)
Oct 28, 2024 0.4600 0.5348 0.4500 0.4648 98,101 +0.00(+0.80%)
Oct 25, 2024 0.5405 0.5405 0.4525 0.4611 124,076 -0.01(-2.93%)
Oct 24, 2024 0.4750 0.4950 0.4540 0.4750 65,315 +0.01(+2.08%)
Oct 23, 2024 0.4500 0.4700 0.4434 0.4653 91,475 +0.01(+3.08%)
Oct 22, 2024 0.4500 0.4640 0.4428 0.4514 45,689 +0.00(+0.09%)
Oct 21, 2024 0.4700 0.4850 0.4510 0.4510 82,787 -0.01(-1.96%)
Oct 18, 2024 0.4800 0.4800 0.4570 0.4600 40,486 +0.00(+0.00%)
Oct 17, 2024 0.4800 0.4800 0.4150 0.4600 69,232 +0.01(+2.22%)
Oct 16, 2024 0.4200 0.4700 0.4200 0.4500 72,647 +0.02(+3.69%)
Oct 15, 2024 0.4000 0.4800 0.4000 0.4340 91,225 -0.03(-5.65%)
Oct 14, 2024 0.4800 0.4800 0.4089 0.4600 110,494 +0.03(+6.36%)
Oct 11, 2024 0.3861 0.4625 0.3861 0.4325 65,963 -0.01(-2.15%)
Oct 10, 2024 0.4600 0.4600 0.4300 0.4420 73,526 -0.02(-3.70%)
Oct 09, 2024 0.4475 0.4593 0.4328 0.4590 48,563 +0.02(+4.32%)
Oct 08, 2024 0.4400 0.4650 0.4388 0.4400 78,118 -0.01(-1.35%)
Oct 07, 2024 0.4900 0.4900 0.4400 0.4460 21,427 -0.03(-5.61%)
Oct 04, 2024 0.4600 0.4750 0.4400 0.4725 47,004 -0.01(-1.77%)
Oct 03, 2024 0.4900 0.4900 0.4600 0.4810 103,910 -0.00(-0.82%)
Oct 02, 2024 0.4872 0.4900 0.4772 0.4850 71,065 +0.01(+1.04%)
Oct 01, 2024 0.4720 0.4872 0.4300 0.4800 238,239 +0.04(+9.09%)
Sep 30, 2024 0.4450 0.4550 0.4225 0.4400 80,558 +0.00(+0.32%)
Sep 27, 2024 0.4465 0.4503 0.4300 0.4386 41,283 -0.01(-1.44%)
Sep 26, 2024 0.4375 0.4600 0.4238 0.4450 53,758 +0.02(+4.85%)
Sep 25, 2024 0.4600 0.4600 0.4110 0.4244 98,705 -0.04(-7.74%)
Sep 24, 2024 0.4900 0.4900 0.4333 0.4600 35,735 -0.01(-1.29%)
Sep 23, 2024 0.4333 0.4800 0.4333 0.4660 72,533 +0.03(+7.55%)
Sep 20, 2024 0.4900 0.4900 0.4333 0.4333 95,722 -0.03(-6.80%)
Sep 19, 2024 0.4700 0.4900 0.4640 0.4649 40,345 +0.01(+2.18%)
Sep 18, 2024 0.4860 0.4935 0.4458 0.4550 83,950 -0.03(-6.19%)
Sep 17, 2024 0.4875 0.5000 0.4800 0.4850 39,668 +0.01(+2.11%)
Sep 16, 2024 0.4900 0.4900 0.4746 0.4750 67,102 -0.02(-4.81%)
Sep 13, 2024 0.4842 0.5000 0.4700 0.4990 73,035 +0.03(+7.31%)
Sep 12, 2024 0.4607 0.4740 0.4600 0.4650 57,941 -0.00(-1.06%)
Sep 11, 2024 0.4830 0.4830 0.4514 0.4700 13,434 +0.00(+0.38%)
Sep 10, 2024 0.5000 0.5000 0.4505 0.4682 26,849 -0.01(-1.22%)
Sep 09, 2024 0.4635 0.4800 0.4500 0.4740 66,181 +0.03(+6.52%)
Sep 06, 2024 0.4675 0.4750 0.4300 0.4450 53,969 -0.03(-6.32%)
Sep 05, 2024 0.4798 0.4798 0.4700 0.4750 37,859 +0.01(+3.26%)
Sep 04, 2024 0.4254 0.4750 0.4202 0.4600 66,075 +0.04(+9.45%)
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.