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 )

0.4424 -0.0026 (-0.58%)
Streaming Delayed Price Updated: 2:08 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 0.4375 0.4600 0.4238 0.4450 53,758 +0.02(+4.85%)
Sep 25, 2024 0.4600 0.4600 0.4110 0.4244 98,705 -0.04(-7.74%)
Sep 24, 2024 0.4900 0.4900 0.4333 0.4600 35,735 -0.01(-1.29%)
Sep 23, 2024 0.4333 0.4800 0.4333 0.4660 72,533 +0.03(+7.55%)
Sep 20, 2024 0.4900 0.4900 0.4333 0.4333 95,722 -0.03(-6.80%)
Sep 19, 2024 0.4700 0.4900 0.4640 0.4649 40,345 +0.01(+2.18%)
Sep 18, 2024 0.4860 0.4935 0.4458 0.4550 83,950 -0.03(-6.19%)
Sep 17, 2024 0.4875 0.5000 0.4800 0.4850 39,668 +0.01(+2.11%)
Sep 16, 2024 0.4900 0.4900 0.4746 0.4750 67,102 -0.02(-4.81%)
Sep 13, 2024 0.4842 0.5000 0.4700 0.4990 73,035 +0.03(+7.31%)
Sep 12, 2024 0.4607 0.4740 0.4600 0.4650 57,941 -0.00(-1.06%)
Sep 11, 2024 0.4830 0.4830 0.4514 0.4700 13,434 +0.00(+0.38%)
Sep 10, 2024 0.5000 0.5000 0.4505 0.4682 26,849 -0.01(-1.22%)
Sep 09, 2024 0.4635 0.4800 0.4500 0.4740 66,181 +0.03(+6.52%)
Sep 06, 2024 0.4675 0.4750 0.4300 0.4450 53,969 -0.03(-6.32%)
Sep 05, 2024 0.4798 0.4798 0.4700 0.4750 37,859 +0.01(+3.26%)
Sep 04, 2024 0.4254 0.4750 0.4202 0.4600 66,075 +0.04(+9.45%)
Sep 03, 2024 0.4000 0.4400 0.4000 0.4203 100,347 +0.01(+2.51%)
Aug 30, 2024 0.4010 0.4498 0.4010 0.4100 91,767 -0.02(-3.53%)
Aug 29, 2024 0.4900 0.4900 0.4000 0.4250 66,596 -0.02(-5.35%)
Aug 28, 2024 0.4200 0.4700 0.4000 0.4490 327,866 -0.00(-0.66%)
Aug 27, 2024 0.4863 0.4863 0.4400 0.4520 249,502 -0.03(-6.80%)
Aug 26, 2024 0.4700 0.4862 0.4685 0.4850 115,638 +0.00(+0.00%)
Aug 23, 2024 0.4620 0.4850 0.4400 0.4850 31,006 +0.02(+4.32%)
Aug 22, 2024 0.6000 0.6000 0.4620 0.4649 72,155 -0.02(-4.77%)
Aug 21, 2024 0.4800 0.6000 0.4465 0.4882 519,330 +0.03(+7.30%)
Aug 20, 2024 0.4500 0.4800 0.4478 0.4550 43,194 -0.01(-1.09%)
Aug 19, 2024 0.4945 0.4945 0.4300 0.4600 78,519 +0.02(+5.26%)
Aug 16, 2024 0.4000 0.4416 0.4000 0.4370 185,604 +0.05(+12.63%)
Aug 15, 2024 0.3900 0.4076 0.3850 0.3880 91,002 +0.00(+0.78%)
Aug 14, 2024 0.3840 0.3900 0.3675 0.3850 53,164 +0.00(+0.26%)
Aug 13, 2024 0.3840 0.3840 0.3510 0.3840 121,420 +0.01(+2.65%)
Aug 12, 2024 0.3840 0.3840 0.3605 0.3741 97,349 +0.01(+2.72%)
Aug 09, 2024 0.3640 0.3708 0.3608 0.3642 29,933 -0.01(-2.10%)
Aug 08, 2024 0.3840 0.3840 0.3630 0.3720 61,349 +0.00(+0.54%)
Aug 07, 2024 0.3630 0.3880 0.3510 0.3700 27,286 -0.00(-0.16%)
Aug 06, 2024 0.4300 0.4999 0.3596 0.3706 97,590 -0.07(-16.57%)
Aug 05, 2024 0.4800 0.4900 0.3650 0.4442 133,193 +0.04(+11.05%)
Aug 02, 2024 0.4200 0.5000 0.3538 0.4000 205,051 -0.02(-4.76%)
Aug 01, 2024 0.4730 0.4730 0.4200 0.4200 81,268 -0.03(-6.67%)
Jul 31, 2024 0.4700 0.4700 0.4250 0.4500 28,895 +0.00(+0.00%)
Jul 30, 2024 0.4500 0.4500 0.4000 0.4500 81,173 +0.01(+3.09%)
Jul 29, 2024 0.4370 0.4800 0.4300 0.4365 33,433 -0.02(-3.85%)
Jul 26, 2024 0.4800 0.4810 0.4400 0.4540 63,417 -0.02(-4.22%)
Jul 25, 2024 0.4700 0.4900 0.4700 0.4740 75,065 +0.00(+0.85%)
Jul 24, 2024 0.4900 0.4900 0.4700 0.4700 34,430 +0.00(+0.00%)
Jul 23, 2024 0.5000 0.5000 0.4700 0.4700 62,612 -0.02(-3.09%)
Jul 22, 2024 0.5000 0.5000 0.4653 0.4850 35,891 -0.01(-1.82%)
Jul 19, 2024 0.4900 0.4940 0.4700 0.4940 5,548 -0.01(-1.20%)
Jul 18, 2024 0.4999 0.5000 0.4700 0.5000 105,539 +0.00(+0.20%)
Jul 17, 2024 0.4980 0.5070 0.4700 0.4990 58,430 +0.03(+5.32%)
Jul 16, 2024 0.5100 0.5100 0.4700 0.4738 70,416 -0.04(-7.10%)
Jul 15, 2024 0.4900 0.5100 0.4650 0.5100 61,426 +0.03(+6.87%)
Jul 12, 2024 0.4604 0.4910 0.4400 0.4772 70,523 +0.02(+5.46%)
Jul 11, 2024 0.4500 0.4650 0.4400 0.4525 72,456 -0.01(-1.74%)
Jul 10, 2024 0.4925 0.5200 0.4500 0.4605 38,125 -0.02(-3.17%)
Jul 09, 2024 0.4900 0.5240 0.4500 0.4756 66,593 -0.04(-8.54%)
Jul 08, 2024 0.4800 0.5320 0.4800 0.5200 351,397 +0.03(+6.12%)
Jul 05, 2024 0.5150 0.5150 0.4900 0.4900 109,928 +0.00(+0.00%)
Jul 03, 2024 0.4784 0.5000 0.4784 0.4900 76,697 -0.00(-0.89%)
Jul 02, 2024 0.5190 0.5200 0.4540 0.4944 130,987 -0.02(-3.31%)
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.