ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Graphene MFG Group Ltd (OP:GMGMF)

1.470 +0.126 (+9.37%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2025 1.400 1.474 1.310 1.470 514,493 +0.13(+9.37%)
Dec 29, 2025 1.300 1.370 1.250 1.344 272,443 +0.05(+4.19%)
Dec 26, 2025 1.300 1.440 1.190 1.290 245,876 +0.07(+5.74%)
Dec 24, 2025 1.224 1.244 1.212 1.220 71,342 -0.02(-1.45%)
Dec 23, 2025 1.240 1.280 1.182 1.238 113,841 +0.04(+3.00%)
Dec 22, 2025 1.220 1.290 1.140 1.202 378,328 +0.04(+3.09%)
Dec 19, 2025 1.231 1.240 1.100 1.166 254,808 -0.08(-6.35%)
Dec 18, 2025 1.320 1.390 1.150 1.245 335,536 -0.04(-3.49%)
Dec 17, 2025 1.230 1.430 1.220 1.290 457,122 +0.06(+4.88%)
Dec 16, 2025 1.250 1.250 1.140 1.230 439,522 -0.01(-0.81%)
Dec 15, 2025 1.120 1.482 1.010 1.240 1,198,511 +0.23(+22.17%)
Dec 12, 2025 1.020 1.040 0.9850 1.015 96,213 +0.03(+3.57%)
Dec 11, 2025 0.9550 1.000 0.9490 0.9800 258,711 +0.03(+3.16%)
Dec 10, 2025 0.9300 0.9680 0.8960 0.9500 188,543 -0.01(-0.52%)
Dec 09, 2025 0.9106 0.9680 0.9102 0.9550 329,613 +0.05(+5.08%)
Dec 08, 2025 0.8745 0.9360 0.8745 0.9088 168,979 +0.03(+3.91%)
Dec 05, 2025 0.8800 0.9229 0.8356 0.8746 231,167 +0.01(+1.70%)
Dec 04, 2025 0.8800 0.9220 0.8600 0.8600 131,314 -0.02(-2.66%)
Dec 03, 2025 0.9200 0.9980 0.8835 0.8835 107,766 -0.09(-8.92%)
Dec 02, 2025 0.9000 0.9700 0.8750 0.9700 204,325 +0.07(+8.26%)
Dec 01, 2025 0.9300 0.9700 0.8791 0.8960 233,768 -0.01(-1.54%)
Nov 28, 2025 0.9199 0.9790 0.8900 0.9100 138,961 +0.01(+1.11%)
Nov 26, 2025 0.9000 0.9110 0.8800 0.9000 102,368 +0.02(+2.04%)
Nov 25, 2025 0.8800 0.9430 0.8627 0.8820 292,941 -0.01(-1.38%)
Nov 24, 2025 0.7420 0.9000 0.7420 0.8943 433,198 +0.08(+10.41%)
Nov 21, 2025 0.7700 0.8100 0.7310 0.8100 112,088 +0.07(+9.28%)
Nov 20, 2025 0.7100 0.7444 0.7100 0.7412 107,334 +0.03(+4.39%)
Nov 19, 2025 0.7100 0.7560 0.7100 0.7100 158,202 -0.02(-2.35%)
Nov 18, 2025 0.7301 0.7600 0.7090 0.7271 124,573 -0.02(-3.05%)
Nov 17, 2025 0.7791 0.7791 0.7456 0.7500 124,071 -0.02(-2.10%)
Nov 14, 2025 0.8380 0.8380 0.7600 0.7661 48,112 -0.01(-1.61%)
Nov 13, 2025 0.7729 0.7940 0.7655 0.7786 57,232 +0.01(+1.42%)
Nov 12, 2025 0.7550 0.7945 0.7550 0.7677 25,243 -0.00(-0.30%)
Nov 11, 2025 0.9000 0.9000 0.7350 0.7700 177,963 -0.08(-9.11%)
Nov 10, 2025 0.8400 0.8706 0.8000 0.8472 89,800 +0.04(+5.40%)
Nov 07, 2025 0.7800 0.8038 0.7500 0.8038 130,507 +0.01(+1.45%)
Nov 06, 2025 0.8196 0.8500 0.7800 0.7923 158,943 -0.04(-4.54%)
Nov 05, 2025 0.9000 0.9710 0.7844 0.8300 235,185 -0.07(-7.78%)
Nov 04, 2025 0.8900 0.9270 0.8500 0.9000 214,049 +0.02(+2.46%)
Nov 03, 2025 0.8116 0.8784 0.7790 0.8784 157,270 +0.09(+11.19%)
Oct 31, 2025 0.8890 0.8890 0.7752 0.7900 99,383 +0.00(+0.05%)
Oct 30, 2025 0.8350 0.8750 0.7820 0.7896 86,846 -0.05(-6.11%)
Oct 29, 2025 0.8100 0.8500 0.8035 0.8410 207,145 +0.04(+4.60%)
Oct 28, 2025 0.7200 0.8504 0.7080 0.8040 555,498 +0.11(+15.25%)
Oct 27, 2025 0.6866 0.7100 0.6810 0.6976 104,326 +0.02(+3.21%)
Oct 24, 2025 0.7100 0.7251 0.6759 0.6759 54,523 -0.02(-3.44%)
Oct 23, 2025 0.7000 0.7147 0.6847 0.7000 83,470 +0.02(+2.79%)
Oct 22, 2025 0.7000 0.7200 0.6752 0.6810 136,001 -0.01(-1.23%)
Oct 21, 2025 0.7200 0.7200 0.6856 0.6895 92,293 -0.02(-2.65%)
Oct 20, 2025 0.6700 0.7200 0.6473 0.7083 193,878 +0.06(+9.88%)
Oct 17, 2025 0.6506 0.6660 0.6350 0.6446 89,579 -0.00(-0.68%)
Oct 16, 2025 0.6726 0.6900 0.6400 0.6490 265,476 -0.03(-4.56%)
Oct 15, 2025 0.6534 0.7000 0.6500 0.6800 143,739 +0.02(+2.58%)
Oct 14, 2025 0.6300 0.7081 0.6300 0.6629 446,659 +0.02(+3.26%)
Oct 13, 2025 0.6350 0.6800 0.5550 0.6420 188,906 +0.03(+5.59%)
Oct 10, 2025 0.5880 0.6196 0.5787 0.6080 208,173 +0.03(+4.76%)
Oct 09, 2025 0.5929 0.5929 0.5700 0.5804 47,663 +0.01(+0.96%)
Oct 08, 2025 0.5863 0.5900 0.5649 0.5749 73,066 +0.00(+0.86%)
Oct 07, 2025 0.5910 0.5974 0.5500 0.5700 105,552 +0.02(+3.26%)
Oct 06, 2025 0.5974 0.6555 0.5480 0.5520 181,178 -0.03(-5.32%)
Oct 03, 2025 0.5854 0.6200 0.5600 0.5830 145,813 -0.01(-2.18%)
Oct 02, 2025 0.6253 0.6300 0.5608 0.5960 59,150 +0.01(+2.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.