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)

1.750 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 1.900 1.900 1.650 1.660 390,857 -0.19(-10.27%)
Jan 30, 2026 2.020 2.020 1.820 1.850 202,097 -0.09(-4.64%)
Jan 29, 2026 2.200 2.200 1.830 1.940 335,898 -0.18(-8.40%)
Jan 28, 2026 1.780 2.160 1.760 2.118 506,407 +0.34(+19.16%)
Jan 27, 2026 2.170 2.170 1.700 1.777 1,374,289 -0.33(-15.77%)
Jan 26, 2026 2.600 2.675 1.850 2.110 1,485,098 -0.51(-19.46%)
Jan 23, 2026 2.800 2.890 2.460 2.620 729,256 -0.18(-6.43%)
Jan 22, 2026 2.530 2.900 2.510 2.800 508,874 +0.21(+8.32%)
Jan 21, 2026 2.450 2.600 2.300 2.585 529,013 +0.21(+8.77%)
Jan 20, 2026 2.500 2.520 2.255 2.377 675,477 -0.10(-3.94%)
Jan 16, 2026 2.314 2.704 2.230 2.474 1,047,516 +0.19(+8.51%)
Jan 15, 2026 2.030 2.380 2.000 2.280 800,558 +0.29(+14.63%)
Jan 14, 2026 1.900 2.000 1.860 1.989 363,517 +0.09(+4.68%)
Jan 13, 2026 1.940 1.970 1.770 1.900 558,726 +0.00(+0.00%)
Jan 12, 2026 1.800 1.900 1.710 1.900 511,592 +0.12(+6.74%)
Jan 09, 2026 1.710 1.840 1.706 1.780 222,629 +0.07(+4.09%)
Jan 08, 2026 1.550 1.790 1.550 1.710 205,253 +0.08(+4.91%)
Jan 07, 2026 1.500 1.661 1.500 1.630 277,203 +0.13(+8.67%)
Jan 06, 2026 1.460 1.580 1.420 1.500 414,799 +0.04(+2.74%)
Jan 05, 2026 1.799 1.815 1.400 1.460 824,822 -0.28(-16.09%)
Jan 02, 2026 1.650 2.040 1.600 1.740 1,102,587 +0.09(+5.45%)
Dec 31, 2025 1.570 1.690 1.470 1.650 921,706 +0.18(+12.24%)
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%)
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.