Dark

GMG
GRAPHENE MANUFACTURING GROUP LTD
stock CVE

Inactive

Aug 2, 2024

0.5500CAD-6.780%(-0.0400)90,576

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.6000	0.6000	0.5500	0.5500	-6.780%	90,576	0.000%
2024-08-01	0.6000	0.6000	0.5900	0.5900	0.000%	33,382	-6.780%
2024-07-31	0.6100	0.6100	0.5900	0.5900	-3.279%	43,700	-6.780%
2024-07-30	0.6100	0.6100	0.6000	0.6100	+1.667%	46,525	-9.836%
2024-07-29	0.6400	0.6400	0.5900	0.6000	-4.762%	56,811	-8.333%
2024-07-26	0.6300	0.6500	0.6300	0.6300	-3.077%	87,433	-12.698%
2024-07-25	0.6600	0.6600	0.6300	0.6500	0.000%	67,722	-15.385%
2024-07-24	0.6600	0.6600	0.6400	0.6500	0.000%	89,067	-15.385%
2024-07-23	0.6700	0.6700	0.6500	0.6500	-2.985%	132,500	-15.385%
2024-07-22	0.6800	0.6800	0.6700	0.6700	0.000%	10,394	-17.910%
2024-07-19	0.6700	0.6700	0.6600	0.6700	0.000%	22,536	-17.910%
2024-07-18	0.6800	0.6800	0.6700	0.6700	-1.471%	32,151	-17.910%
2024-07-17	0.6600	0.6800	0.6600	0.6800	+1.493%	97,783	-19.118%
2024-07-16	0.6900	0.6900	0.6600	0.6700	-2.899%	71,567	-17.910%
2024-07-15	0.6600	0.7000	0.6600	0.6900	+6.154%	75,358	-20.290%
2024-07-12	0.6200	0.6600	0.6200	0.6500	+8.333%	31,065	-15.385%
2024-07-11	0.6200	0.6300	0.6000	0.6000	-4.762%	40,807	-8.333%
2024-07-10	0.6600	0.6600	0.6100	0.6300	-3.077%	82,288	-12.698%
2024-07-09	0.6900	0.6900	0.6500	0.6500	-5.797%	95,534	-15.385%
2024-07-08	0.6700	0.7100	0.6700	0.6900	+2.985%	262,725	-20.290%
2024-07-05	0.6600	0.6700	0.6600	0.6700	+3.077%	64,224	-17.910%
2024-07-04	0.6800	0.6800	0.6500	0.6500	-2.985%	19,792	-15.385%
2024-07-03	0.6700	0.6700	0.6600	0.6700	0.000%	30,745	-17.910%
2024-07-02	0.6700	0.6800	0.6500	0.6700	+3.077%	95,838	-17.910%
2024-06-28	0.6500	0.6800	0.6400	0.6500	+1.563%	38,651	-15.385%
2024-06-27	0.6600	0.6800	0.6400	0.6400	-4.478%	54,481	-14.063%
2024-06-26	0.6800	0.7000	0.6700	0.6700	0.000%	31,474	-17.910%
2024-06-25	0.6600	0.6700	0.6400	0.6700	+3.077%	56,897	-17.910%
2024-06-24	0.6800	0.6800	0.6400	0.6500	-2.985%	140,918	-15.385%
2024-06-21	0.6000	0.7200	0.5800	0.6700	+13.559%	86,755	-17.910%
2024-06-20	0.6500	0.6600	0.5800	0.5900	-13.235%	99,084	-6.780%
2024-06-19	0.7100	0.7100	0.6800	0.6800	-2.857%	51,604	-19.118%
2024-06-18	0.7000	0.7300	0.6800	0.7000	0.000%	51,017	-21.429%
2024-06-17	0.6800	0.7000	0.6300	0.7000	+4.478%	58,591	-21.429%
2024-06-14	0.7800	0.7800	0.6500	0.6700	-15.190%	238,281	-17.910%
2024-06-13	0.6900	0.7900	0.6900	0.7900	+14.493%	135,824	-30.380%
2024-06-12	0.6200	0.7400	0.6200	0.6900	+13.115%	94,623	-20.290%
2024-06-11	0.5400	0.6100	0.5300	0.6100	+15.094%	57,062	-9.836%
2024-06-10	0.5700	0.5800	0.4900	0.5300	-7.018%	135,859	+3.774%
2024-06-07	0.6100	0.6100	0.5700	0.5700	-3.390%	168,616	-3.509%
2024-06-06	0.6400	0.6500	0.5900	0.5900	-7.813%	126,782	-6.780%
2024-06-05	0.5300	0.6700	0.5300	0.6400	+23.077%	241,070	-14.063%
2024-06-04	0.5200	0.5300	0.5000	0.5200	+1.961%	35,263	+5.769%
2024-06-03	0.5100	0.5500	0.5000	0.5100	0.000%	82,139	+7.843%
2024-05-31	0.5000	0.5100	0.5000	0.5100	+4.082%	15,136	+7.843%
2024-05-30	0.5000	0.5100	0.4900	0.4900	-2.000%	39,137	+12.245%
2024-05-29	0.5000	0.5000	0.4400	0.5000	+2.041%	194,651	+10.000%
2024-05-28	0.4900	0.5200	0.4800	0.4900	+2.083%	83,507	+12.245%
2024-05-27	0.5200	0.5200	0.4800	0.4800	-2.041%	114,610	+14.583%
2024-05-24	0.4700	0.4900	0.4700	0.4900	+2.083%	124,997	+12.245%
2024-05-23	0.4800	0.4900	0.4700	0.4800	+2.128%	89,990	+14.583%
2024-05-22	0.4700	0.4800	0.4500	0.4700	0.000%	71,206	+17.021%
2024-05-21	0.4700	0.5100	0.4600	0.4700	-2.083%	140,048	+17.021%
2024-05-17	0.4700	0.4900	0.4600	0.4800	+6.667%	199,795	+14.583%
2024-05-16	0.4800	0.4800	0.4500	0.4500	-4.255%	312,735	+22.222%
2024-05-15	0.3800	0.5600	0.3600	0.4700	+23.684%	973,814	+17.021%
2024-05-14	0.3800	0.3800	0.3600	0.3800	0.000%	337,260	+44.737%
2024-05-13	0.3700	0.3800	0.3600	0.3800	+2.703%	193,446	+44.737%
2024-05-10	0.3800	0.3800	0.3700	0.3700	-2.632%	235,133	+48.649%
2024-05-09	0.3800	0.3800	0.3700	0.3800	0.000%	72,533	+44.737%
2024-05-08	0.4000	0.4000	0.3800	0.3800	-5.000%	226,039	+44.737%
2024-05-07	0.3900	0.4200	0.3900	0.4000	+2.564%	314,967	+37.500%
2024-05-06	0.4200	0.4200	0.3900	0.3900	-11.364%	213,922	+41.026%
2024-05-02	0.4500	0.4700	0.4300	0.4400	-2.222%	414,037	+25.000%
2024-05-01	0.5000	0.5000	0.4300	0.4500	-10.000%	234,270	+22.222%
2024-04-30	0.5200	0.5400	0.4500	0.5000	0.000%	245,794	+10.000%
2024-04-29	0.4200	0.5000	0.4200	0.5000	+13.636%	319,916	+10.000%
2024-04-26	0.3700	0.4400	0.3600	0.4400	-10.204%	1,050,215	+25.000%
2024-04-25	0.5100	0.5400	0.4900	0.4900	0.000%	226,223	+12.245%
2024-04-24	0.4900	0.6200	0.4800	0.4900	+2.083%	653,279	+12.245%
2024-04-23	0.5100	0.5100	0.4600	0.4800	+2.128%	347,730	+14.583%
2024-04-22	0.5200	0.5200	0.4700	0.4700	-9.615%	291,115	+17.021%
2024-04-19	0.5300	0.5400	0.5000	0.5200	-5.455%	117,881	+5.769%
2024-04-18	0.5500	0.5600	0.5300	0.5500	-1.786%	96,190	0.000%
2024-04-17	0.5600	0.5700	0.5500	0.5600	-5.085%	102,267	-1.786%
2024-04-16	0.6100	0.6200	0.5700	0.5900	-4.839%	85,983	-6.780%
2024-04-15	0.6100	0.6300	0.6000	0.6200	-1.587%	32,950	-11.290%
2024-04-12	0.6400	0.6400	0.6100	0.6300	-1.563%	63,994	-12.698%
2024-04-11	0.6600	0.6700	0.6200	0.6400	-3.030%	59,545	-14.063%
2024-04-10	0.6800	0.6800	0.6500	0.6600	-4.348%	40,526	-16.667%
2024-04-09	0.6600	0.6900	0.6400	0.6900	+4.545%	82,005	-20.290%
2024-04-08	0.7100	0.7100	0.6600	0.6600	-7.042%	167,013	-16.667%
2024-04-05	0.7200	0.7500	0.6900	0.7100	-2.740%	128,428	-22.535%
2024-04-04	0.7700	0.7700	0.7100	0.7300	+5.797%	126,960	-24.658%
2024-04-02	0.7400	0.7400	0.6800	0.6900	-5.479%	186,684	-20.290%
2024-04-01	0.7200	0.7400	0.7000	0.7300	-1.351%	75,054	-24.658%
2024-03-28	0.7300	0.7400	0.7000	0.7400	+1.370%	136,846	-25.676%
2024-03-27	0.7300	0.7400	0.7200	0.7300	-1.351%	68,253	-24.658%
2024-03-26	0.7100	0.7600	0.7100	0.7400	+2.778%	78,569	-25.676%
2024-03-25	0.7300	0.7300	0.6900	0.7200	-1.370%	115,440	-23.611%
2024-03-22	0.7400	0.7400	0.6900	0.7300	-1.351%	146,013	-24.658%
2024-03-21	0.7400	0.7600	0.7200	0.7400	+1.370%	116,497	-25.676%
2024-03-20	0.7300	0.7500	0.7200	0.7300	-2.667%	63,151	-24.658%
2024-03-19	0.7500	0.7700	0.7300	0.7500	0.000%	112,872	-26.667%
2024-03-15	0.7300	0.7600	0.7000	0.7500	+1.351%	163,662	-26.667%
2024-03-14	0.7700	0.7800	0.7100	0.7400	-5.128%	155,570	-25.676%
2024-03-13	0.8500	0.8500	0.7800	0.7800	-6.024%	83,032	-29.487%
2024-03-12	0.8000	0.8600	0.7700	0.8300	-1.190%	250,478	-33.735%
2024-03-11	0.8600	0.8900	0.6900	0.8400	-10.638%	414,349	-34.524%
2024-03-06	1.0700	1.0700	0.9400	0.9400	-12.963%	251,410	-41.489%
2024-03-05	1.1800	1.2000	1.0400	1.0800	-9.244%	118,449	-49.074%
2024-03-04	1.2000	1.2000	1.1100	1.1900	-1.653%	84,051	-53.782%
2024-03-01	1.2100	1.2300	1.0700	1.2100	0.000%	242,475	-54.545%
2024-02-29	1.2600	1.2800	1.2000	1.2100	-5.469%	122,894	-54.545%
2024-02-28	1.2700	1.2900	1.2600	1.2800	-0.775%	33,150	-57.031%
2024-02-27	1.3000	1.3000	1.2600	1.2900	+1.575%	40,255	-57.364%
2024-02-26	1.2100	1.2800	1.2100	1.2700	+4.098%	61,416	-56.693%
2024-02-23	1.2400	1.2500	1.2100	1.2200	0.000%	66,683	-54.918%
2024-02-22	1.2400	1.2500	1.2200	1.2200	-3.175%	28,376	-54.918%
2024-02-21	1.2900	1.3000	1.2500	1.2600	-4.545%	76,030	-56.349%
2024-02-20	1.3000	1.3200	1.2900	1.3200	+3.125%	66,507	-58.333%
2024-02-16	1.1900	1.3500	1.1900	1.2800	+4.918%	157,983	-57.031%
2024-02-15	1.2400	1.2500	1.2000	1.2200	-1.613%	60,580	-54.918%
2024-02-14	1.2500	1.2500	1.2100	1.2400	-1.587%	84,688	-55.645%
2024-02-13	1.2500	1.2700	1.2100	1.2600	0.000%	59,852	-56.349%
2024-02-12	1.2700	1.2700	1.2000	1.2600	-0.787%	51,433	-56.349%
2024-02-09	1.2800	1.2900	1.2300	1.2700	+0.794%	55,582	-56.693%
2024-02-08	1.3300	1.3300	1.2600	1.2600	-4.545%	35,542	-56.349%
2024-02-07	1.3100	1.3550	1.2900	1.3200	+3.937%	27,623	-58.333%
2024-02-06	1.2800	1.3600	1.2700	1.2700	-0.781%	126,223	-56.693%
2024-02-05	1.2900	1.3200	1.2400	1.2800	-1.538%	42,169	-57.031%
2024-02-02	1.3000	1.3200	1.2900	1.3000	0.000%	60,522	-57.692%
2024-02-01	1.2500	1.3500	1.2500	1.3000	+7.438%	20,280	-57.692%
2024-01-31	1.2000	1.3500	1.2000	1.2100	0.000%	129,835	-54.545%
2024-01-30	1.1700	1.2100	1.1700	1.2100	+3.419%	77,916	-54.545%
2024-01-29	1.1100	1.1800	1.1100	1.1700	+4.464%	27,486	-52.991%
2024-01-26	1.1100	1.1500	1.1000	1.1200	-0.885%	33,629	-50.893%
2024-01-25	1.1900	1.1900	1.0900	1.1300	-5.833%	80,981	-51.327%
2024-01-24	1.2200	1.2500	1.1500	1.2000	-3.226%	108,093	-54.167%
2024-01-23	1.2500	1.2500	1.2200	1.2400	-0.800%	31,700	-55.645%
2024-01-22	1.2700	1.3000	1.2500	1.2500	-1.575%	20,781	-56.000%
2024-01-19	1.2500	1.3000	1.2300	1.2700	+1.600%	40,266	-56.693%
2024-01-18	1.2400	1.2800	1.2400	1.2500	-1.575%	36,311	-56.000%
2024-01-17	1.3000	1.3000	1.2600	1.2700	-4.511%	35,470	-56.693%
2024-01-16	1.3800	1.3800	1.3100	1.3300	-2.920%	23,578	-58.647%
2024-01-15	1.3500	1.3900	1.3500	1.3700	-0.725%	32,660	-59.854%
2024-01-12	1.3000	1.3900	1.3000	1.3800	+6.154%	34,516	-60.145%
2024-01-11	1.3000	1.3100	1.2800	1.3000	+2.362%	53,267	-57.692%
2024-01-10	1.2900	1.2900	1.2400	1.2700	+0.794%	12,000	-56.693%
2024-01-09	1.2500	1.2800	1.2100	1.2600	+1.613%	62,374	-56.349%
2024-01-08	1.3400	1.3400	1.2400	1.2400	-7.463%	96,744	-55.645%
2024-01-05	1.3600	1.3600	1.3300	1.3400	-1.471%	36,582	-58.955%
2024-01-04	1.3500	1.3800	1.3500	1.3600	+1.493%	16,553	-59.559%
2024-01-03	1.3200	1.3650	1.3200	1.3400	+0.752%	36,805	-58.955%
2024-01-02	1.3400	1.3800	1.3300	1.3300	0.000%	32,313	-58.647%
2023-12-29	1.3300	1.3400	1.3000	1.3300	0.000%	50,270	-58.647%
2023-12-28	1.3900	1.3900	1.3300	1.3300	-2.206%	65,835	-58.647%
2023-12-27	1.4100	1.4100	1.3500	1.3600	-4.225%	116,320	-59.559%
2023-12-22	1.4500	1.4500	1.4000	1.4200	0.000%	47,737	-61.268%
2023-12-21	1.4200	1.4300	1.3800	1.4200	+0.709%	23,281	-61.268%
2023-12-20	1.4500	1.4500	1.3800	1.4100	-0.704%	66,904	-60.993%
2023-12-19	1.4100	1.4500	1.4100	1.4200	-0.699%	47,937	-61.268%
2023-12-18	1.4400	1.4900	1.4100	1.4300	-0.694%	26,001	-61.538%
2023-12-15	1.4500	1.4700	1.4000	1.4400	-0.690%	62,988	-61.806%
2023-12-14	1.4300	1.4500	1.3700	1.4500	+1.399%	47,959	-62.069%
2023-12-13	1.4700	1.4700	1.4000	1.4300	-1.379%	20,478	-61.538%
2023-12-12	1.4900	1.5000	1.4500	1.4500	-3.974%	29,558	-62.069%
2023-12-11	1.4700	1.5200	1.4700	1.5100	+1.342%	62,749	-63.576%
2023-12-08	1.4800	1.5200	1.4800	1.4900	0.000%	53,554	-63.087%
2023-12-07	1.4900	1.5000	1.4500	1.4900	+0.676%	29,939	-63.087%
2023-12-06	1.4500	1.5200	1.4400	1.4800	+2.069%	238,611	-62.838%
2023-12-05	1.4600	1.5000	1.4100	1.4500	+1.399%	88,505	-62.069%
2023-12-04	1.4000	1.4500	1.4000	1.4300	+7.519%	59,355	-61.538%
2023-12-01	1.3100	1.3900	1.3100	1.3300	+3.906%	36,060	-58.647%
2023-11-30	1.3700	1.3700	1.2600	1.2800	-6.569%	47,375	-57.031%
2023-11-29	1.3700	1.3800	1.3300	1.3700	-0.725%	46,205	-59.854%
2023-11-28	1.3800	1.4100	1.3500	1.3800	-0.719%	74,187	-60.145%
2023-11-27	1.4400	1.4400	1.3800	1.3900	-3.472%	18,576	-60.432%
2023-11-24	1.5100	1.5100	1.4100	1.4400	-5.263%	32,776	-61.806%
2023-11-23	1.5300	1.5300	1.5000	1.5200	-1.935%	20,505	-63.816%
2023-11-22	1.5800	1.6100	1.5300	1.5500	-1.274%	59,491	-64.516%
2023-11-21	1.5700	1.6100	1.5700	1.5700	-3.086%	34,623	-64.968%
2023-11-20	1.5900	1.6600	1.5700	1.6200	+2.532%	47,324	-66.049%
2023-11-17	1.6000	1.6000	1.5200	1.5800	+1.282%	40,800	-65.190%
2023-11-16	1.5700	1.6200	1.5400	1.5600	0.000%	17,746	-64.744%
2023-11-15	1.5700	1.6000	1.5200	1.5600	+1.299%	29,485	-64.744%
2023-11-14	1.5600	1.5900	1.5400	1.5400	-0.645%	37,568	-64.286%
2023-11-13	1.5700	1.5700	1.4900	1.5500	-1.274%	48,628	-64.516%
2023-11-10	1.5800	1.6000	1.5400	1.5700	-1.258%	27,154	-64.968%
2023-11-09	1.5900	1.6100	1.5800	1.5900	+0.633%	15,267	-65.409%
2023-11-08	1.6100	1.6500	1.5800	1.5800	+0.637%	83,592	-65.190%
2023-11-07	1.5400	1.6300	1.5200	1.5700	+1.948%	29,274	-64.968%
2023-11-06	1.5800	1.6200	1.5300	1.5400	-1.911%	54,802	-64.286%
2023-11-03	1.6800	1.6800	1.5500	1.5700	-5.988%	87,865	-64.968%
2023-11-02	1.7100	1.8500	1.6700	1.6700	-0.595%	152,485	-67.066%
2023-11-01	1.4900	1.6800	1.4900	1.6800	+14.286%	66,212	-67.262%
2023-10-31	1.3800	1.6000	1.3800	1.4700	+6.522%	60,186	-62.585%
2023-10-30	1.2100	1.3800	1.2100	1.3800	+14.050%	114,428	-60.145%
2023-10-27	1.2000	1.2300	1.1300	1.2100	+0.833%	29,188	-54.545%
2023-10-26	1.2000	1.2300	1.1950	1.2000	0.000%	45,245	-54.167%
2023-10-25	1.1600	1.2200	1.1500	1.2000	+1.695%	49,056	-54.167%
2023-10-24	1.2400	1.2600	1.1400	1.1800	-5.600%	80,270	-53.390%
2023-10-23	1.2600	1.3000	1.2300	1.2500	-3.101%	76,901	-56.000%
2023-10-20	1.2200	1.3000	1.2200	1.2900	+3.200%	44,026	-57.364%
2023-10-19	1.2700	1.3000	1.2300	1.2500	-4.580%	23,854	-56.000%
2023-10-18	1.3100	1.3400	1.2200	1.3100	-2.239%	84,829	-58.015%
2023-10-17	1.3800	1.4100	1.3000	1.3400	-4.965%	65,217	-58.955%
2023-10-16	1.4800	1.4900	1.4100	1.4100	-4.082%	33,059	-60.993%
2023-10-13	1.4500	1.5000	1.4200	1.4700	+1.379%	34,794	-62.585%
2023-10-12	1.4800	1.5000	1.4500	1.4500	-2.027%	16,110	-62.069%
2023-10-11	1.4900	1.5000	1.4400	1.4800	-1.987%	47,068	-62.838%
2023-10-10	1.5500	1.5500	1.4800	1.5100	-1.307%	21,328	-63.576%
2023-10-06	1.5200	1.5500	1.5100	1.5300	0.000%	11,500	-64.052%
2023-10-05	1.5400	1.6000	1.5300	1.5300	+1.325%	12,986	-64.052%
2023-10-04	1.4700	1.5600	1.4400	1.5100	+2.027%	46,891	-63.576%
2023-10-03	1.5300	1.5300	1.4700	1.4800	-3.268%	40,982	-62.838%
2023-10-02	1.5000	1.5500	1.5000	1.5300	+0.658%	18,541	-64.052%
2023-09-29	1.5500	1.5500	1.4900	1.5200	-0.654%	24,734	-63.816%
2023-09-28	1.5400	1.5400	1.4800	1.5300	+1.325%	31,171	-64.052%
2023-09-27	1.6100	1.6100	1.4800	1.5100	0.000%	10,600	-63.576%
2023-09-26	1.5500	1.5500	1.5100	1.5100	-1.307%	15,416	-63.576%
2023-09-25	1.5200	1.5700	1.5000	1.5300	-0.649%	18,515	-64.052%
2023-09-22	1.5600	1.6400	1.5200	1.5400	0.000%	49,263	-64.286%
2023-09-21	1.6200	1.6300	1.5300	1.5400	-4.938%	35,820	-64.286%
2023-09-20	1.7100	1.8500	1.6200	1.6200	-2.994%	105,879	-66.049%
2023-09-19	1.5500	1.7000	1.5400	1.6700	+6.369%	123,528	-67.066%
2023-09-18	1.5400	1.6200	1.5100	1.5700	+4.667%	66,791	-64.968%
2023-09-15	1.5300	1.5300	1.4800	1.5000	0.000%	20,192	-63.333%
2023-09-14	1.5200	1.5300	1.5000	1.5000	-0.662%	24,910	-63.333%
2023-09-13	1.4800	1.5200	1.4600	1.5100	0.000%	51,315	-63.576%
2023-09-12	1.5400	1.5400	1.4900	1.5100	0.000%	29,260	-63.576%
2023-09-11	1.4600	1.5500	1.4500	1.5100	+4.138%	110,688	-63.576%
2023-09-08	1.4400	1.4500	1.4000	1.4500	+0.694%	14,904	-62.069%
2023-09-07	1.4200	1.4400	1.3900	1.4400	+1.408%	10,545	-61.806%
2023-09-06	1.5000	1.5000	1.4200	1.4200	-5.333%	33,433	-61.268%
2023-09-05	1.4400	1.5200	1.4400	1.5000	0.000%	60,959	-63.333%
2023-09-01	1.5300	1.5400	1.4500	1.5000	-1.316%	72,397	-63.333%
2023-08-31	1.4900	1.5200	1.4800	1.5200	+2.013%	63,350	-63.816%
2023-08-30	1.4200	1.5000	1.4200	1.4900	+6.429%	85,974	-63.087%
2023-08-29	1.3800	1.4000	1.3200	1.4000	+3.704%	157,691	-60.714%
2023-08-28	1.3400	1.3700	1.3000	1.3500	+3.846%	75,223	-59.259%
2023-08-25	1.2900	1.3300	1.2500	1.3000	+3.175%	108,457	-57.692%
2023-08-24	1.4000	1.4000	1.2300	1.2600	-7.353%	157,801	-56.349%
2023-08-23	1.4800	1.4800	1.3300	1.3600	-5.556%	107,937	-59.559%
2023-08-22	1.4800	1.4800	1.3800	1.4400	-2.041%	91,682	-61.806%
2023-08-21	1.5700	1.5800	1.4000	1.4700	-3.922%	126,018	-62.585%
2023-08-18	1.5600	1.6300	1.5300	1.5300	-5.556%	88,544	-64.052%
2023-08-17	1.6400	1.6400	1.6000	1.6200	0.000%	163,964	-66.049%
2023-08-16	1.6300	1.6500	1.6100	1.6200	+3.185%	77,781	-66.049%
2023-08-15	1.6500	1.6500	1.5700	1.5700	-4.848%	123,023	-64.968%
2023-08-14	1.6500	1.7000	1.6200	1.6500	+3.774%	175,828	-66.667%
2023-08-11	1.7600	1.8900	1.5800	1.5900	-23.923%	595,577	-65.409%
2023-08-09	2.0200	2.1000	2.0100	2.0900	+1.951%	23,203	-73.684%
2023-08-08	2.1200	2.1500	2.0000	2.0500	-3.756%	53,412	-73.171%
2023-08-04	2.1200	2.1400	2.1100	2.1300	0.000%	23,420	-74.178%
2023-08-03	2.1000	2.1600	2.1000	2.1300	-0.467%	10,256	-74.178%
2023-08-02	2.1700	2.1800	2.1200	2.1400	-0.926%	22,535	-74.299%
2023-08-01	2.1800	2.2000	2.1600	2.1600	-0.917%	15,985	-74.537%
2023-07-31	2.2300	2.2300	2.1700	2.1800	-1.802%	38,810	-74.771%
2023-07-28	2.1800	2.2200	2.1800	2.2200	+1.370%	9,547	-75.225%
2023-07-27	2.2300	2.2500	2.1900	2.1900	-2.232%	18,466	-74.886%
2023-07-26	2.2900	2.3100	2.2400	2.2400	-2.609%	32,199	-75.446%
2023-07-25	2.2900	2.3000	2.2300	2.3000	+1.770%	49,209	-76.087%
2023-07-24	2.2400	2.2800	2.1800	2.2600	+1.802%	28,293	-75.664%
2023-07-21	2.1600	2.2400	2.1500	2.2200	+3.256%	11,775	-75.225%
2023-07-20	2.1300	2.2100	2.1200	2.1500	+0.939%	15,200	-74.419%
2023-07-19	2.2600	2.2600	2.1300	2.1300	-4.911%	52,285	-74.178%
2023-07-18	2.2500	2.2500	2.1400	2.2400	+0.448%	36,357	-75.446%
2023-07-17	2.2000	2.2600	2.2000	2.2300	0.000%	40,662	-75.336%
2023-07-14	2.2000	2.2500	2.2000	2.2300	0.000%	37,579	-75.336%
2023-07-13	2.3000	2.3000	2.2000	2.2300	-5.106%	85,373	-75.336%
2023-07-12	2.4700	2.4700	2.3100	2.3500	-4.472%	34,593	-76.596%
2023-07-11	2.4100	2.4600	2.3600	2.4600	-1.205%	28,725	-77.642%
2023-07-10	2.2400	2.4900	2.2400	2.4900	+9.211%	89,314	-77.912%
2023-07-07	2.3000	2.3000	2.2500	2.2800	-0.870%	28,947	-75.877%
2023-07-06	2.2700	2.3100	2.2500	2.3000	0.000%	30,375	-76.087%
2023-07-05	2.2600	2.3300	2.2500	2.3000	0.000%	19,219	-76.087%
2023-07-04	2.3000	2.3200	2.2900	2.3000	-1.709%	16,541	-76.087%
2023-06-30	2.3600	2.3600	2.2400	2.3400	0.000%	43,514	-76.496%
2023-06-29	2.2500	2.3500	2.2000	2.3400	+4.000%	28,778	-76.496%
2023-06-28	2.1000	2.3500	2.0900	2.2500	+7.656%	43,235	-75.556%
2023-06-27	1.9000	2.1400	1.9000	2.0900	-5.000%	204,008	-73.684%
2023-06-26	2.3000	2.3000	2.2000	2.2000	-4.348%	73,250	-75.000%
2023-06-23	2.3200	2.3400	2.2700	2.3000	-2.128%	32,497	-76.087%
2023-06-22	2.4300	2.4300	2.3400	2.3500	-2.893%	46,503	-76.596%
2023-06-21	2.4700	2.4700	2.3800	2.4200	-0.820%	33,044	-77.273%
2023-06-20	2.4200	2.4900	2.4200	2.4400	+0.412%	37,009	-77.459%
2023-06-19	2.4500	2.4900	2.3500	2.4300	-2.016%	46,810	-77.366%
2023-06-16	2.5600	2.6000	2.4500	2.4800	-6.415%	68,324	-77.823%
2023-06-15	2.4800	2.6500	2.4800	2.6500	+6.426%	66,330	-79.245%
2023-06-14	2.6300	2.6300	2.4500	2.4900	-5.860%	35,153	-77.912%
2023-06-13	2.8700	2.8700	2.6000	2.6450	-7.840%	84,600	-79.206%
2023-06-12	2.9400	3.0400	2.8200	2.8700	-2.381%	122,707	-80.836%
2023-06-09	2.8000	2.9700	2.7700	2.9400	+5.000%	224,805	-81.293%
2023-06-08	2.6000	2.8800	2.6000	2.8000	+7.692%	241,145	-80.357%
2023-06-07	2.4500	2.6000	2.4500	2.6000	+4.839%	144,152	-78.846%
2023-06-06	2.4400	2.5000	2.4300	2.4800	+0.813%	97,567	-77.823%
2023-06-05	2.4200	2.4900	2.4200	2.4600	+1.653%	100,796	-77.642%
2023-06-02	2.2800	2.4200	2.2800	2.4200	+5.217%	140,834	-77.273%
2023-06-01	2.2800	2.3000	2.2400	2.3000	+2.222%	32,895	-76.087%
2023-05-31	2.2500	2.3100	2.2400	2.2500	0.000%	104,435	-75.556%
2023-05-30	2.2300	2.3000	2.2000	2.2500	+2.273%	28,714	-75.556%
2023-05-29	2.1900	2.2400	2.1900	2.2000	+0.457%	14,700	-75.000%
2023-05-26	2.2500	2.2800	2.1400	2.1900	-3.947%	120,245	-74.886%
2023-05-25	2.3200	2.3300	2.2800	2.2800	0.000%	41,953	-75.877%
2023-05-24	2.3400	2.3400	2.2700	2.2800	+0.441%	37,972	-75.877%
2023-05-23	2.2500	2.3800	2.2500	2.2700	+0.889%	119,690	-75.771%
2023-05-19	2.2000	2.2500	2.2000	2.2500	+4.167%	109,439	-75.556%
2023-05-18	2.3600	2.3600	2.0000	2.1600	-8.861%	185,878	-74.537%
2023-05-17	2.1400	2.5000	2.1400	2.3700	+19.697%	330,128	-76.793%
2023-05-16	2.0300	2.0300	1.9500	1.9800	-3.415%	21,509	-72.222%
2023-05-15	2.0700	2.0700	2.0100	2.0500	0.000%	19,431	-73.171%
2023-05-12	1.9200	2.0600	1.9100	2.0500	+5.128%	21,322	-73.171%
2023-05-11	2.0000	2.0000	1.9500	1.9500	-1.515%	4,341	-71.795%
2023-05-10	2.0700	2.1400	1.9700	1.9800	-4.348%	24,889	-72.222%
2023-05-09	2.0000	2.1300	1.9800	2.0700	+4.545%	42,380	-73.430%
2023-05-08	1.8700	2.0000	1.8700	1.9800	+5.882%	70,230	-72.222%
2023-05-05	1.9300	1.9300	1.8400	1.8700	-2.604%	24,554	-70.588%
2023-05-04	1.9600	1.9700	1.8900	1.9200	-2.538%	16,336	-71.354%
2023-05-03	1.9900	2.0000	1.9300	1.9700	-0.505%	13,979	-72.081%
2023-05-02	2.0000	2.0000	1.9500	1.9800	-1.000%	10,803	-72.222%
2023-05-01	1.9800	2.0000	1.9700	2.0000	0.000%	13,721	-72.500%
2023-04-28	2.0200	2.0300	1.9800	2.0000	-0.990%	17,452	-72.500%
2023-04-27	2.0300	2.1000	2.0000	2.0200	-1.463%	32,370	-72.772%
2023-04-26	2.0400	2.0500	2.0100	2.0500	+3.015%	43,328	-73.171%
2023-04-25	1.9600	2.0000	1.9500	1.9900	+0.505%	27,811	-72.362%
2023-04-24	2.0000	2.0500	1.9800	1.9800	-3.415%	33,592	-72.222%
2023-04-21	2.0000	2.0700	2.0000	2.0500	0.000%	100,361	-73.171%
2023-04-20	2.0800	2.0900	2.0400	2.0500	-2.844%	39,407	-73.171%
2023-04-19	2.1300	2.1500	2.0600	2.1100	-0.939%	12,793	-73.934%
2023-04-18	2.2500	2.3200	2.1000	2.1300	-7.391%	76,104	-74.178%
2023-04-17	2.2200	2.3500	2.2100	2.3000	+5.023%	104,487	-76.087%
2023-04-14	2.0000	2.1900	2.0000	2.1900	+7.882%	67,161	-74.886%
2023-04-13	2.0000	2.0400	1.9600	2.0300	+1.500%	60,361	-72.906%
2023-04-12	1.9500	2.0100	1.9500	2.0000	+2.564%	49,904	-72.500%
2023-04-11	1.7800	2.0400	1.7800	1.9500	+8.333%	197,666	-71.795%
2023-04-10	1.7500	1.8000	1.6500	1.8000	+5.882%	51,149	-69.444%
2023-04-06	1.6800	1.7600	1.6400	1.7000	+1.190%	44,255	-67.647%
2023-04-05	1.7500	1.8100	1.4600	1.6800	-7.182%	349,468	-67.262%
2023-04-04	1.8900	1.8900	1.7800	1.8100	-5.236%	41,588	-69.613%
2023-04-03	1.9500	1.9500	1.9000	1.9100	-1.546%	40,848	-71.204%
2023-03-31	1.9600	1.9600	1.9000	1.9400	+0.518%	14,868	-71.649%
2023-03-30	1.9600	1.9600	1.8000	1.9300	-2.030%	91,130	-71.503%
2023-03-29	2.1100	2.1400	1.8600	1.9700	-7.944%	123,049	-72.081%
2023-03-28	2.1900	2.2000	2.1300	2.1400	-2.283%	35,767	-74.299%
2023-03-27	2.3000	2.3000	2.1400	2.1900	-3.524%	42,447	-74.886%
2023-03-24	2.2400	2.3000	2.1900	2.2700	-2.575%	47,004	-75.771%
2023-03-23	2.3000	2.3300	2.2900	2.3300	+0.866%	16,557	-76.395%
2023-03-22	2.3400	2.3400	2.2900	2.3100	-1.702%	3,116	-76.190%
2023-03-21	2.3200	2.4000	2.2300	2.3500	+0.427%	75,179	-76.596%
2023-03-20	2.3100	2.4000	2.3100	2.3400	-1.266%	26,597	-76.496%
2023-03-17	2.3800	2.4000	2.2800	2.3700	-1.250%	41,781	-76.793%
2023-03-16	2.4000	2.4100	2.2300	2.4000	0.000%	17,199	-77.083%
2023-03-15	2.2400	2.4100	2.2400	2.4000	+0.418%	28,260	-77.083%
2023-03-14	2.2900	2.3900	2.2900	2.3900	+1.702%	25,184	-76.987%
2023-03-13	2.4200	2.4200	2.2900	2.3500	-2.893%	16,010	-76.596%
2023-03-10	2.4600	2.4600	2.3200	2.4200	-2.419%	58,008	-77.273%
2023-03-09	2.5300	2.5300	2.4500	2.4800	+1.224%	21,187	-77.823%
2023-03-08	2.5600	2.5600	2.4500	2.4500	-0.407%	16,476	-77.551%
2023-03-07	2.4700	2.5900	2.4600	2.4600	-1.600%	32,462	-77.642%
2023-03-06	2.4200	2.5100	2.4000	2.5000	+5.485%	61,274	-78.000%
2023-03-03	2.3900	2.3900	2.2900	2.3700	0.000%	26,413	-76.793%
2023-03-02	2.4300	2.4300	2.3500	2.3700	+2.597%	11,886	-76.793%
2023-03-01	2.3700	2.4500	2.3100	2.3100	-1.702%	34,023	-76.190%
2023-02-28	2.3700	2.3700	2.3000	2.3500	-2.083%	29,804	-76.596%
2023-02-27	2.4400	2.4400	2.3800	2.4000	-0.826%	43,278	-77.083%
2023-02-24	2.5300	2.5300	2.4000	2.4200	-5.098%	55,144	-77.273%
2023-02-23	2.5900	2.5900	2.4500	2.5500	-1.544%	36,656	-78.431%
2023-02-22	2.6400	2.6400	2.5500	2.5900	+1.569%	45,633	-78.764%
2023-02-21	2.5800	2.6100	2.5000	2.5500	-6.593%	96,020	-78.431%
2023-02-17	2.6900	2.8000	2.6800	2.7300	0.000%	16,571	-79.853%
2023-02-16	2.7400	2.7500	2.7000	2.7300	-0.727%	23,170	-79.853%
2023-02-15	2.7400	2.7800	2.6800	2.7500	+0.365%	88,691	-80.000%
2023-02-14	2.5000	2.7400	2.4800	2.7400	+10.931%	84,581	-79.927%
2023-02-13	2.4100	2.5100	2.4000	2.4700	+2.066%	34,734	-77.733%
2023-02-10	2.5000	2.5100	2.4200	2.4200	-3.200%	40,443	-77.273%
2023-02-09	2.5400	2.5500	2.4900	2.5000	0.000%	19,304	-78.000%
2023-02-08	2.5300	2.5600	2.4500	2.5000	-0.398%	52,982	-78.000%
2023-02-07	2.4500	2.5100	2.4500	2.5100	+2.449%	42,642	-78.088%
2023-02-06	2.5000	2.5200	2.4500	2.4500	-2.000%	43,034	-77.551%

.dark-mode .JxYtNt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JxYtNt{ color: #333333; background-color: white; border: 2px solid #333333; }GMGGRAPHENE MANUFACTURING GROUP LTDstock CVE

GMG
GRAPHENE MANUFACTURING GROUP LTD
stock CVE