Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphene MFG Group Ltd (OP: GMGMF )

0.3575 +0.0100 (+2.88%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 2024 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 (%)
May 24, 2024 0.3500 0.3750 0.3450 0.3575 153,824 +0.01(+2.88%)
May 23, 2024 0.3750 0.3750 0.3300 0.3475 92,200 -0.00(-0.43%)
May 22, 2024 0.3680 0.3700 0.3300 0.3490 49,036 -0.00(-1.13%)
May 21, 2024 0.3619 0.3680 0.3300 0.3530 96,907 -0.03(-7.11%)
May 20, 2024 0.3884 0.3884 0.3500 0.3800 109,414 +0.01(+2.98%)
May 17, 2024 0.3360 0.3690 0.3264 0.3690 202,087 +0.03(+9.82%)
May 16, 2024 0.3760 0.3800 0.3000 0.3360 147,914 -0.00(-1.18%)
May 15, 2024 0.2770 0.4000 0.2600 0.3400 760,702 +0.06(+22.08%)
May 14, 2024 0.2700 0.2870 0.2700 0.2785 136,061 +0.00(+0.36%)
May 13, 2024 0.2850 0.2850 0.2688 0.2775 129,387 +0.01(+2.78%)
May 10, 2024 0.2850 0.2850 0.2600 0.2700 48,987 -0.01(-5.26%)
May 09, 2024 0.2970 0.2970 0.2748 0.2850 64,803 +0.00(+0.00%)
May 08, 2024 0.2960 0.3000 0.2700 0.2850 129,056 -0.01(-3.72%)
May 07, 2024 0.2830 0.3150 0.2810 0.2960 108,670 +0.00(+0.68%)
May 06, 2024 0.2830 0.3200 0.2810 0.2940 70,052 -0.01(-4.55%)
May 03, 2024 0.3276 0.3375 0.2976 0.3080 271,622 -0.02(-6.67%)
May 02, 2024 0.3201 0.3590 0.3200 0.3300 427,310 +0.01(+3.13%)
May 01, 2024 0.3690 0.3870 0.3160 0.3200 89,628 -0.04(-11.99%)
Apr 30, 2024 0.3992 0.3992 0.3244 0.3636 68,158 -0.01(-1.73%)
Apr 29, 2024 0.3100 0.3700 0.3100 0.3700 162,623 +0.06(+18.97%)
Apr 26, 2024 0.3290 0.3290 0.2800 0.3110 509,777 -0.04(-12.39%)
Apr 25, 2024 0.3865 0.3924 0.3500 0.3550 81,942 -0.03(-7.02%)
Apr 24, 2024 0.3700 0.4579 0.3520 0.3818 678,666 +0.03(+7.70%)
Apr 23, 2024 0.3990 0.3990 0.3500 0.3545 283,873 +0.00(+1.29%)
Apr 22, 2024 0.4030 0.4030 0.3300 0.3500 129,050 -0.02(-4.89%)
Apr 19, 2024 0.3853 0.3950 0.3500 0.3680 113,755 -0.03(-8.00%)
Apr 18, 2024 0.4260 0.4260 0.3800 0.4000 107,739 -0.02(-5.46%)
Apr 17, 2024 0.4155 0.4268 0.3690 0.4231 122,517 -0.00(-0.09%)
Apr 16, 2024 0.4770 0.4770 0.4100 0.4235 84,608 -0.02(-5.43%)
Apr 15, 2024 0.4770 0.4770 0.4294 0.4478 35,114 -0.02(-4.72%)
Apr 12, 2024 0.4738 0.4738 0.4130 0.4700 40,820 +0.00(+1.05%)
Apr 11, 2024 0.4960 0.4960 0.4584 0.4651 31,604 +0.01(+1.11%)
Apr 10, 2024 0.4500 0.4960 0.4500 0.4600 29,487 -0.01(-2.85%)
Apr 09, 2024 0.5250 0.5250 0.4735 0.4735 71,531 -0.02(-4.54%)
Apr 08, 2024 0.5100 0.5200 0.4572 0.4960 118,044 -0.02(-3.56%)
Apr 05, 2024 0.5400 0.5500 0.5100 0.5143 60,010 -0.04(-7.18%)
Apr 04, 2024 0.5426 0.5670 0.5270 0.5541 55,505 +0.01(+2.42%)
Apr 03, 2024 0.5100 0.5730 0.5000 0.5410 57,583 +0.03(+6.08%)
Apr 02, 2024 0.5400 0.5780 0.5100 0.5100 62,183 -0.01(-1.92%)
Apr 01, 2024 0.5634 0.5640 0.5100 0.5200 52,840 +0.01(+1.96%)
Mar 28, 2024 0.5300 0.5352 0.5100 0.5100 48,906 -0.03(-4.67%)
Mar 27, 2024 0.5400 0.5560 0.5284 0.5350 107,396 -0.01(-0.93%)
Mar 26, 2024 0.5220 0.5496 0.5220 0.5400 34,884 +0.02(+2.86%)
Mar 25, 2024 0.5200 0.5327 0.5100 0.5250 94,061 +0.01(+2.00%)
Mar 22, 2024 0.5459 0.5459 0.5125 0.5147 75,715 -0.03(-5.72%)
Mar 21, 2024 0.5550 0.5660 0.5200 0.5459 43,590 -0.00(-0.16%)
Mar 20, 2024 0.5400 0.5700 0.5200 0.5468 22,905 -0.01(-1.03%)
Mar 19, 2024 0.5600 0.5600 0.5400 0.5525 72,090 -0.03(-4.74%)
Mar 18, 2024 0.5500 0.5950 0.5500 0.5800 51,702 +0.02(+2.65%)
Mar 15, 2024 0.5300 0.5650 0.5200 0.5650 114,910 +0.01(+2.73%)
Mar 14, 2024 0.6060 0.6060 0.5100 0.5500 132,531 -0.03(-4.93%)
Mar 13, 2024 0.6200 0.6200 0.5700 0.5785 47,953 -0.03(-4.91%)
Mar 12, 2024 0.6440 0.6440 0.5650 0.6084 82,126 +0.02(+4.18%)
Mar 11, 2024 0.6500 0.6650 0.5100 0.5840 229,716 -0.03(-5.32%)
Mar 08, 2024 0.6000 0.6556 0.6000 0.6168 73,162 +0.02(+3.39%)
Mar 07, 2024 0.7000 0.7084 0.5700 0.5966 324,218 -0.10(-14.77%)
Mar 06, 2024 0.7865 0.7939 0.6770 0.7000 128,350 -0.05(-7.16%)
Mar 05, 2024 0.8500 0.8763 0.7500 0.7540 79,175 -0.13(-14.49%)
Mar 04, 2024 0.8797 0.9057 0.8300 0.8818 59,136 -0.00(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.