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)

0.5840 +0.0140 (+2.46%)
Streaming Delayed Price Updated: 3:09 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 0.5510 0.6100 0.5510 0.5840 105,377 +0.01(+2.46%)
Sep 30, 2025 0.6222 0.6278 0.5690 0.5700 117,879 -0.03(-5.00%)
Sep 29, 2025 0.5011 0.6088 0.5011 0.6000 152,768 +0.06(+11.11%)
Sep 26, 2025 0.6150 0.6150 0.5308 0.5400 55,177 +0.00(+0.75%)
Sep 25, 2025 0.5616 0.5700 0.5300 0.5360 96,393 +0.01(+1.13%)
Sep 24, 2025 0.5300 0.5700 0.5300 0.5300 142,112 +0.00(+0.00%)
Sep 23, 2025 0.5310 0.5851 0.5290 0.5300 301,388 -0.01(-2.12%)
Sep 22, 2025 0.5300 0.5937 0.5300 0.5415 139,848 +0.01(+1.12%)
Sep 19, 2025 0.5500 0.5810 0.5300 0.5355 265,219 -0.00(-0.83%)
Sep 18, 2025 0.5939 0.5939 0.5300 0.5400 302,955 -0.04(-6.25%)
Sep 17, 2025 0.6000 0.6000 0.5550 0.5760 130,660 +0.01(+1.95%)
Sep 16, 2025 0.5620 0.6000 0.5500 0.5650 128,760 -0.02(-3.52%)
Sep 15, 2025 0.5685 0.5900 0.5500 0.5856 208,899 +0.03(+4.83%)
Sep 12, 2025 0.5900 0.6100 0.5565 0.5586 224,546 -0.03(-5.43%)
Sep 11, 2025 0.6200 0.6403 0.5800 0.5907 236,676 -0.04(-6.74%)
Sep 10, 2025 0.6356 0.6440 0.6000 0.6334 119,736 -0.01(-1.00%)
Sep 09, 2025 0.6420 0.6567 0.6300 0.6398 95,305 +0.01(+2.07%)
Sep 08, 2025 0.6187 0.6355 0.6000 0.6268 201,906 +0.00(+0.50%)
Sep 05, 2025 0.6300 0.6430 0.6000 0.6237 236,757 +0.00(+0.13%)
Sep 04, 2025 0.6413 0.6550 0.6150 0.6229 202,183 -0.01(-1.91%)
Sep 03, 2025 0.6261 0.7000 0.6230 0.6350 119,658 +0.01(+2.39%)
Sep 02, 2025 0.6779 0.6912 0.6054 0.6202 379,073 -0.06(-9.46%)
Aug 29, 2025 0.7220 0.7500 0.6200 0.6850 188,615 -0.04(-5.78%)
Aug 28, 2025 0.7223 0.7500 0.7200 0.7270 219,306 +0.02(+3.08%)
Aug 27, 2025 0.6700 0.7053 0.6550 0.7053 148,824 +0.05(+7.07%)
Aug 26, 2025 0.6500 0.7020 0.6500 0.6587 180,526 +0.01(+0.87%)
Aug 25, 2025 0.6475 0.7000 0.6430 0.6530 307,862 +0.03(+4.53%)
Aug 22, 2025 0.6351 0.6400 0.6100 0.6247 285,332 -0.00(-0.34%)
Aug 21, 2025 0.6169 0.6689 0.6000 0.6268 123,482 +0.03(+4.47%)
Aug 20, 2025 0.6592 0.6592 0.6000 0.6000 401,573 -0.09(-13.08%)
Aug 19, 2025 0.7763 0.8307 0.6800 0.6903 162,870 -0.07(-9.19%)
Aug 18, 2025 0.8800 0.9180 0.7470 0.7602 283,351 -0.09(-10.60%)
Aug 15, 2025 0.6900 0.8600 0.6800 0.8503 584,740 +0.18(+26.91%)
Aug 14, 2025 0.6337 0.6852 0.6337 0.6700 48,445 +0.02(+3.09%)
Aug 13, 2025 0.6433 0.6900 0.6256 0.6499 118,582 +0.01(+2.12%)
Aug 12, 2025 0.6433 0.6433 0.5760 0.6364 139,554 -0.01(-1.09%)
Aug 11, 2025 0.6368 0.6900 0.6180 0.6434 78,254 -0.02(-2.44%)
Aug 08, 2025 0.6598 0.7076 0.6500 0.6595 26,288 -0.02(-3.16%)
Aug 07, 2025 0.7260 0.7260 0.6800 0.6810 99,761 -0.02(-2.71%)
Aug 06, 2025 0.6942 0.7400 0.6800 0.7000 74,976 +0.01(+1.26%)
Aug 05, 2025 0.6267 0.7000 0.6267 0.6913 144,299 +0.05(+8.02%)
Aug 04, 2025 0.6140 0.6400 0.5900 0.6400 276,235 +0.05(+8.47%)
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 following
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.