• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Graphene MFG Group Ltd (OP: GMGMF )

    0.6520 -0.0489 (-6.98%)
    Streaming Delayed Price Updated: 3:59 PM EST, Feb 28, 2025 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 (%)
    Feb 28, 2025 0.7190 0.7190 0.6520 0.6520 134,668 -0.05(-6.98%)
    Feb 27, 2025 0.7000 0.7399 0.6766 0.7009 76,405 +0.02(+2.32%)
    Feb 26, 2025 0.6900 0.7500 0.6800 0.6850 67,086 -0.03(-4.78%)
    Feb 25, 2025 0.7990 0.7990 0.6600 0.7194 131,306 -0.03(-4.08%)
    Feb 24, 2025 0.7417 0.8346 0.7100 0.7500 277,958 +0.02(+2.80%)
    Feb 21, 2025 0.7340 0.7632 0.7160 0.7296 79,503 +0.00(+0.40%)
    Feb 20, 2025 0.7600 0.7600 0.6881 0.7267 91,912 -0.02(-2.18%)
    Feb 19, 2025 0.8000 0.8490 0.7428 0.7429 312,074 -0.05(-6.32%)
    Feb 18, 2025 0.8090 0.8340 0.7750 0.7930 257,653 +0.01(+1.15%)
    Feb 14, 2025 0.7500 0.8220 0.7473 0.7840 194,297 +0.02(+2.28%)
    Feb 13, 2025 0.7340 0.7990 0.6470 0.7665 197,256 +0.08(+11.09%)
    Feb 12, 2025 0.7700 0.7700 0.6463 0.6900 453,600 -0.07(-9.21%)
    Feb 11, 2025 0.8100 0.8360 0.7600 0.7600 415,544 +0.00(+0.26%)
    Feb 10, 2025 0.7000 0.8431 0.6551 0.7580 338,372 +0.09(+13.73%)
    Feb 07, 2025 0.6317 0.6900 0.6250 0.6665 102,597 +0.04(+6.91%)
    Feb 06, 2025 0.6720 0.6720 0.6234 0.6234 134,921 -0.03(-4.24%)
    Feb 05, 2025 0.6830 0.7280 0.6450 0.6510 242,623 -0.04(-5.65%)
    Feb 04, 2025 0.6200 0.6900 0.5800 0.6900 281,680 +0.12(+20.82%)
    Feb 03, 2025 0.5553 0.6017 0.5300 0.5711 216,494 -0.00(-0.14%)
    Jan 31, 2025 0.5900 0.6235 0.5615 0.5719 140,385 -0.03(-4.68%)
    Jan 30, 2025 0.5394 0.6200 0.5055 0.6000 336,137 +0.10(+20.24%)
    Jan 29, 2025 0.5070 0.5070 0.4590 0.4990 75,698 +0.02(+3.96%)
    Jan 28, 2025 0.4900 0.5043 0.4750 0.4800 80,881 -0.01(-2.04%)
    Jan 27, 2025 0.4989 0.5078 0.4800 0.4900 71,699 +0.00(+0.51%)
    Jan 24, 2025 0.4987 0.5100 0.4845 0.4875 172,699 -0.03(-6.25%)
    Jan 23, 2025 0.5320 0.5400 0.5200 0.5200 61,807 +0.00(+0.00%)
    Jan 22, 2025 0.5350 0.5650 0.5200 0.5200 231,487 -0.04(-7.14%)
    Jan 21, 2025 0.5390 0.5800 0.5126 0.5600 338,533 +0.05(+9.06%)
    Jan 17, 2025 0.4900 0.5245 0.4800 0.5135 186,152 +0.04(+7.88%)
    Jan 16, 2025 0.4650 0.4913 0.4415 0.4760 136,921 +0.02(+4.62%)
    Jan 15, 2025 0.4500 0.4600 0.4400 0.4550 62,976 +0.01(+1.22%)
    Jan 14, 2025 0.4408 0.5400 0.4300 0.4495 140,737 +0.02(+4.53%)
    Jan 13, 2025 0.4415 0.4415 0.4300 0.4300 123,739 -0.01(-2.47%)
    Jan 10, 2025 0.4415 0.4503 0.4347 0.4409 99,403 -0.00(-0.14%)
    Jan 08, 2025 0.4637 0.4690 0.4350 0.4415 143,480 -0.03(-5.36%)
    Jan 07, 2025 0.4660 0.4800 0.4500 0.4665 127,791 +0.01(+1.41%)
    Jan 06, 2025 0.4750 0.4750 0.4450 0.4600 116,167 +0.01(+2.22%)
    Jan 03, 2025 0.4545 0.4561 0.4360 0.4500 97,745 +0.00(+0.00%)
    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 and Conditions.