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)

1.780 -0.160 (-8.25%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2026 1.950 1.960 1.770 1.780 225,429 -0.16(-8.25%)
Apr 20, 2026 1.945 1.970 1.853 1.940 235,382 -0.00(-0.13%)
Apr 17, 2026 2.010 2.230 1.930 1.942 270,086 -0.03(-1.50%)
Apr 16, 2026 2.095 2.120 1.900 1.972 461,777 -0.12(-5.65%)
Apr 15, 2026 1.630 2.200 1.620 2.090 1,197,480 +0.48(+29.81%)
Apr 14, 2026 1.580 1.640 1.570 1.610 252,951 +0.11(+7.33%)
Apr 13, 2026 1.515 1.545 1.490 1.500 142,279 -0.03(-1.96%)
Apr 10, 2026 1.520 1.610 1.505 1.530 136,691 -0.02(-1.19%)
Apr 09, 2026 1.610 1.620 1.548 1.548 104,816 -0.05(-3.22%)
Apr 08, 2026 1.640 1.680 1.570 1.600 190,481 +0.10(+6.67%)
Apr 07, 2026 1.558 1.596 1.460 1.500 156,201 -0.10(-5.99%)
Apr 06, 2026 1.520 1.650 1.520 1.595 160,835 +0.02(+1.56%)
Apr 02, 2026 1.520 1.610 1.500 1.571 155,764 +0.02(+1.35%)
Apr 01, 2026 1.531 1.562 1.450 1.550 98,066 +0.08(+5.44%)
Mar 31, 2026 1.410 1.490 1.350 1.470 378,463 +0.10(+7.46%)
Mar 30, 2026 1.414 1.440 1.350 1.368 149,358 -0.04(-2.98%)
Mar 27, 2026 1.450 1.560 1.390 1.410 131,732 -0.08(-5.24%)
Mar 26, 2026 1.520 1.573 1.460 1.488 46,303 +0.01(+0.54%)
Mar 25, 2026 1.530 1.610 1.470 1.480 227,821 -0.05(-3.27%)
Mar 24, 2026 1.573 1.573 1.510 1.530 118,410 -0.06(-3.77%)
Mar 23, 2026 1.500 1.650 1.410 1.590 167,002 +0.13(+8.76%)
Mar 20, 2026 1.560 1.580 1.420 1.462 322,938 -0.08(-5.24%)
Mar 19, 2026 1.672 1.690 1.524 1.543 275,784 -0.15(-8.71%)
Mar 18, 2026 1.705 1.750 1.660 1.690 151,766 +0.02(+1.20%)
Mar 17, 2026 1.705 1.705 1.640 1.670 86,201 +0.02(+1.21%)
Mar 16, 2026 1.720 1.801 1.643 1.650 270,191 +0.01(+0.61%)
Mar 13, 2026 1.550 1.650 1.550 1.640 192,012 +0.05(+3.02%)
Mar 12, 2026 1.850 1.980 1.583 1.592 232,844 -0.12(-6.90%)
Mar 11, 2026 1.700 1.800 1.550 1.710 175,057 +0.08(+4.78%)
Mar 10, 2026 1.440 1.680 1.440 1.632 381,429 +0.22(+15.74%)
Mar 09, 2026 1.390 1.465 1.390 1.410 206,346 -0.04(-2.69%)
Mar 06, 2026 1.440 1.580 1.440 1.449 86,316 +0.01(+0.63%)
Mar 05, 2026 1.600 1.600 1.400 1.440 520,567 -0.07(-4.64%)
Mar 04, 2026 1.630 1.645 1.500 1.510 291,513 -0.10(-6.15%)
Mar 03, 2026 1.610 1.660 1.510 1.609 135,083 -0.02(-1.44%)
Mar 02, 2026 1.600 1.730 1.600 1.633 112,452 -0.07(-3.86%)
Feb 27, 2026 1.570 1.790 1.570 1.698 218,961 +0.06(+3.54%)
Feb 26, 2026 1.647 1.660 1.600 1.640 88,873 -0.02(-1.38%)
Feb 25, 2026 1.750 1.760 1.590 1.663 157,597 -0.09(-4.97%)
Feb 24, 2026 1.712 1.785 1.678 1.750 167,483 +0.02(+1.16%)
Feb 23, 2026 1.770 1.806 1.630 1.730 196,284 -0.06(-3.35%)
Feb 20, 2026 1.758 1.900 1.758 1.790 143,163 -0.03(-1.65%)
Feb 19, 2026 1.900 1.900 1.730 1.820 108,682 -0.03(-1.62%)
Feb 18, 2026 1.850 1.890 1.750 1.850 108,194 +0.12(+7.25%)
Feb 17, 2026 1.770 1.860 1.690 1.725 302,532 -0.03(-1.99%)
Feb 13, 2026 1.670 1.900 1.630 1.760 258,138 +0.16(+10.00%)
Feb 12, 2026 1.440 1.617 1.433 1.600 242,186 +0.17(+12.14%)
Feb 11, 2026 1.440 1.450 1.367 1.427 300,954 -0.01(-0.92%)
Feb 10, 2026 1.530 1.550 1.438 1.440 88,854 -0.07(-4.82%)
Feb 09, 2026 1.500 1.600 1.495 1.513 151,439 -0.04(-2.39%)
Feb 06, 2026 1.440 1.622 1.400 1.550 233,530 +0.13(+9.15%)
Feb 05, 2026 1.690 1.690 1.360 1.420 475,942 -0.19(-11.91%)
Feb 04, 2026 1.700 1.768 1.580 1.612 256,321 -0.07(-4.28%)
Feb 03, 2026 1.630 1.729 1.340 1.684 840,926 +0.02(+1.45%)
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.