OTC Markets OTCQX - Delayed Quote USD

Graphene Manufacturing Group Ltd (GMGMF)

Compare
0.4750
+0.0300
+(6.74%)
As of 1:24:31 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20250.47500.47500.47500.47500.47503,000
Jan 15, 20250.45900.46000.44000.45500.455063,000
Jan 14, 20250.43300.54000.43000.45000.4500140,700
Jan 13, 20250.44200.44200.43000.43000.4300123,700
Jan 10, 20250.43500.45000.43500.44100.441099,400
Jan 8, 20250.46400.46900.43500.44200.4420143,500
Jan 7, 20250.46600.48000.45000.46700.4670127,800
Jan 6, 20250.47500.47500.44500.46000.4600116,200
Jan 3, 20250.45500.45600.43600.45000.450097,700
Jan 2, 20250.43500.46100.43500.45000.450054,200
Dec 31, 20240.45000.46800.42000.44600.4460202,200
Dec 30, 20240.48000.48400.44600.45500.4550160,500
Dec 27, 20240.48000.48000.44000.47200.4720109,800
Dec 26, 20240.45700.48700.41000.46300.463034,200
Dec 24, 20240.48100.49700.43100.44600.4460102,600
Dec 23, 20240.47900.47900.44000.45000.4500116,700
Dec 20, 20240.49400.49400.43300.45600.4560136,300
Dec 19, 20240.47000.54300.46000.47000.4700292,400
Dec 18, 20240.44000.48000.44000.46000.4600318,400
Dec 17, 20240.41100.44700.41100.44000.440090,000
Dec 16, 20240.44100.46100.42000.42800.428070,100
Dec 13, 20240.47000.47000.43400.44100.441030,200
Dec 12, 20240.45000.46300.43300.45600.456048,800
Dec 11, 20240.41600.46500.41600.45000.4500200,000
Dec 10, 20240.44900.44900.41100.41100.411019,600
Dec 9, 20240.40000.43000.40000.42600.4260133,100
Dec 6, 20240.42000.42500.40000.41100.4110195,300
Dec 5, 20240.38200.43300.38200.42000.420086,000
Dec 4, 20240.43200.43500.40000.42500.425095,600
Dec 3, 20240.42600.43500.41600.43200.4320146,700
Dec 2, 20240.45100.45100.40800.42700.427089,600
Nov 29, 20240.44700.44700.41000.42300.423037,400
Nov 27, 20240.42000.43500.41000.42000.4200202,700
Nov 26, 20240.45200.45200.41500.42500.425097,000
Nov 25, 20240.42500.45000.42000.43000.4300133,700
Nov 22, 20240.40400.45900.40400.42000.4200115,600
Nov 21, 20240.44000.47000.41900.44000.4400127,300
Nov 20, 20240.37200.43000.37200.40000.4000173,000
Nov 19, 20240.38900.38900.36400.37200.372077,700
Nov 18, 20240.38900.38900.34700.35700.3570108,500
Nov 15, 20240.39300.39500.35000.38000.3800179,100
Nov 14, 20240.42600.42600.38000.39300.3930130,900
Nov 13, 20240.41200.44000.40600.41000.410079,700
Nov 12, 20240.45200.46000.41100.43700.437056,400
Nov 11, 20240.47500.47500.37000.42500.425081,000
Nov 8, 20240.45300.47000.42000.42000.420099,000
Nov 7, 20240.42900.46000.42000.44000.440061,500
Nov 6, 20240.43000.46000.43000.43000.430096,900
Nov 5, 20240.45100.45600.42800.45000.450015,700
Nov 4, 20240.44000.48000.42000.42000.4200140,400
Nov 1, 20240.44200.47200.44000.46000.4600110,100
Oct 31, 20240.46300.46300.44000.44300.443037,500
Oct 30, 20240.45000.51800.43300.45600.4560109,600
Oct 29, 20240.46200.49000.44600.46000.4600102,800
Oct 28, 20240.46000.53500.45000.46500.465098,100
Oct 25, 20240.54100.54100.45300.46100.4610124,100
Oct 24, 20240.46800.49500.45400.47500.475065,300
Oct 23, 20240.44300.47000.44300.46500.465091,500
Oct 22, 20240.45000.46400.44300.45100.451045,700
Oct 21, 20240.47000.48500.45100.45100.451082,800
Oct 18, 20240.48000.48000.45700.46000.460040,500
Oct 17, 20240.48000.48000.41500.46000.460069,200
Oct 16, 20240.42500.47000.42000.45000.450072,600
Oct 15, 20240.40000.48000.40000.43400.434091,200
Oct 14, 20240.48000.48000.40900.46000.4600110,500
Oct 11, 20240.38600.46300.38600.43300.433066,000
Oct 10, 20240.46000.46000.43000.44200.442073,500
Oct 9, 20240.44800.45900.43300.45900.459048,600
Oct 8, 20240.44000.46500.43900.44000.440078,100
Oct 7, 20240.49000.49000.44000.44600.446021,400
Oct 4, 20240.46000.47500.44000.47300.473047,000
Oct 3, 20240.49000.49000.46000.48100.4810103,900
Oct 2, 20240.48700.49000.47700.48500.485071,100
Oct 1, 20240.47200.48700.43000.48000.4800238,200
Sep 30, 20240.42300.45500.42300.44000.440080,600
Sep 27, 20240.45000.45000.43000.43900.439041,300
Sep 26, 20240.46000.46000.42400.44500.445053,800
Sep 25, 20240.46000.46000.41100.42400.424098,700
Sep 24, 20240.49000.49000.43300.46000.460035,700
Sep 23, 20240.43300.48000.43300.46600.466072,500
Sep 20, 20240.49000.49000.43300.43300.433095,700
Sep 19, 20240.47000.49000.46400.46500.465040,300
Sep 18, 20240.48600.49400.44600.45500.455084,000
Sep 17, 20240.48900.50000.48000.48500.485039,700
Sep 16, 20240.49000.49000.47500.47500.475067,100
Sep 13, 20240.47500.50000.47000.49900.499073,000
Sep 12, 20240.46100.47400.46000.46500.465057,900
Sep 11, 20240.48300.48300.45100.47000.470013,400
Sep 10, 20240.50000.50000.45100.46800.468026,800
Sep 9, 20240.46400.48000.45000.47400.474066,200
Sep 6, 20240.47300.47500.43000.44500.445054,000
Sep 5, 20240.47800.48000.47000.47500.475037,900
Sep 4, 20240.42500.47500.42000.46000.460066,100
Sep 3, 20240.40000.44000.40000.42000.4200100,300
Aug 30, 20240.40100.45000.40100.41000.410091,800
Aug 29, 20240.49000.49000.40000.42500.425066,600
Aug 28, 20240.42000.47000.40000.44900.4490327,900
Aug 27, 20240.48600.48600.44000.45200.4520249,500
Aug 26, 20240.47000.48600.46900.48500.4850115,600
Aug 23, 20240.46200.48500.44000.48500.485031,000
Aug 22, 20240.60000.60000.46200.46500.465072,200
Aug 21, 20240.48000.60000.44700.48800.4880519,300
Aug 20, 20240.45000.48000.44800.45500.455043,200
Aug 19, 20240.49500.49500.43000.46000.460078,500
Aug 16, 20240.40000.44200.40000.43700.4370185,600
Aug 15, 20240.40800.40800.38500.38800.388091,000
Aug 14, 20240.38400.39000.36800.38500.385053,200
Aug 13, 20240.35100.38400.35100.38400.3840121,400
Aug 12, 20240.38400.38400.36100.37400.374097,300
Aug 9, 20240.36400.37100.36100.36400.364029,900
Aug 8, 20240.38400.38400.36300.37200.372061,300
Aug 7, 20240.38200.38800.35100.37000.370027,300
Aug 6, 20240.41100.50000.36000.37100.371097,600
Aug 5, 20240.48000.49000.36500.44400.4440133,200
Aug 2, 20240.50000.50000.35400.40000.4000205,100
Aug 1, 20240.47300.47300.42000.42000.420081,300
Jul 31, 20240.47000.47000.42500.45000.450028,900
Jul 30, 20240.44500.45000.40000.45000.450081,200
Jul 29, 20240.43700.48000.43000.43700.437033,400
Jul 26, 20240.48000.48100.44000.45400.454063,400
Jul 25, 20240.47000.49000.47000.47400.474075,100
Jul 24, 20240.47500.49000.47000.47000.470034,400
Jul 23, 20240.50000.50000.47000.47000.470062,600
Jul 22, 20240.50000.50000.46500.48500.485035,600
Jul 19, 20240.47000.49400.47000.49400.49405,500
Jul 18, 20240.50000.50000.47000.50000.5000105,500
Jul 17, 20240.49000.50700.47000.49900.499058,400
Jul 16, 20240.50900.51000.47000.47400.474070,400
Jul 15, 20240.48700.51000.46500.51000.510061,400
Jul 12, 20240.49100.49100.44000.47700.477070,500
Jul 11, 20240.45000.46500.44000.45300.453072,500
Jul 10, 20240.48100.52000.45000.46100.461038,100
Jul 9, 20240.49000.52400.45000.47600.476066,600
Jul 8, 20240.48000.53200.48000.52000.5200351,400
Jul 5, 20240.51500.51500.49000.49000.4900109,900
Jul 3, 20240.47800.50000.47800.49000.490076,700
Jul 2, 20240.51900.52000.45400.49400.4940131,000
Jul 1, 20240.53700.53700.45000.51100.511053,200
Jun 28, 20240.47400.52800.43100.46400.464057,800
Jun 27, 20240.51200.51200.45000.48500.485019,200
Jun 26, 20240.52000.52000.45000.48100.481038,600
Jun 25, 20240.51300.51300.46800.47800.4780108,300
Jun 24, 20240.50000.51300.43700.46200.4620177,500
Jun 21, 20240.43000.54000.43000.50000.5000279,900
Jun 20, 20240.45000.51000.41100.43000.430049,700
Jun 18, 20240.50000.51000.47000.50000.500040,400
Jun 17, 20240.47000.51700.45600.49500.4950229,900
Jun 14, 20240.54400.57000.47100.48600.4860160,300
Jun 13, 20240.53400.57200.48000.56000.5600123,000
Jun 12, 20240.47000.55000.44200.51000.510092,400
Jun 11, 20240.36000.43100.36000.43000.430066,100
Jun 10, 20240.41300.43200.36000.39500.395099,200
Jun 7, 20240.44900.45400.42000.43600.4360120,000
Jun 6, 20240.45800.48900.42000.45000.4500130,800
Jun 5, 20240.41000.51500.38700.46500.4650203,400
Jun 4, 20240.41000.41000.37000.39000.390073,100
Jun 3, 20240.33100.39000.33100.37500.375061,100
May 31, 20240.38000.38000.35500.36700.367056,700
May 30, 20240.38000.40000.36000.38000.380074,500
May 29, 20240.35400.38000.32000.38000.3800153,300
May 28, 20240.35000.37500.35000.36000.360051,400
May 24, 20240.34500.37500.34500.35800.3580153,800
May 23, 20240.37500.37500.33000.34800.348092,200
May 22, 20240.36800.37000.33000.34900.349049,000
May 21, 20240.36200.36800.33000.35300.353096,900
May 20, 20240.38800.38800.35000.38000.3800109,400
May 17, 20240.33600.36900.32600.36900.3690202,100
May 16, 20240.37600.38000.30000.33600.3360147,900
May 15, 20240.29500.40000.26000.34000.3400760,700
May 14, 20240.28000.28700.27000.27900.2790136,100
May 13, 20240.28500.28500.26900.27800.2780129,400
May 10, 20240.28500.28500.26000.27000.270049,000
May 9, 20240.29700.29700.27500.28500.285064,800
May 8, 20240.29000.30000.27000.28500.2850129,100
May 7, 20240.28300.31500.28100.29600.2960108,700
May 6, 20240.28300.32000.28100.29400.294070,100
May 3, 20240.32200.33800.29800.30800.3080271,600
May 2, 20240.32000.35900.32000.33000.3300427,300
May 1, 20240.38700.38700.31600.32000.320089,600
Apr 30, 20240.39900.39900.32400.36400.364068,200
Apr 29, 20240.31000.37000.31000.37000.3700162,600
Apr 26, 20240.32900.32900.28000.31100.3110509,800
Apr 25, 20240.38700.39200.35000.35500.355081,900
Apr 24, 20240.35500.45800.35200.38200.3820678,700
Apr 23, 20240.39900.39900.35000.35500.3550283,900
Apr 22, 20240.40300.40300.33000.35000.3500129,100
Apr 19, 20240.38500.39500.35000.36800.3680113,800
Apr 18, 20240.42600.42600.38000.40000.4000107,700
Apr 17, 20240.41600.42700.36900.42300.4230122,500
Apr 16, 20240.47700.47700.41000.42400.424084,600
Apr 15, 20240.47700.47700.42900.44800.448035,100
Apr 12, 20240.46900.47400.41300.47000.470040,800
Apr 11, 20240.49600.49600.45800.46500.465031,600
Apr 10, 20240.45000.49600.45000.46000.460029,500
Apr 9, 20240.49600.52500.47400.47400.474071,500
Apr 8, 20240.51000.52000.45700.49600.4960118,000
Apr 5, 20240.54000.55000.51000.51400.514060,000
Apr 4, 20240.52700.56700.52700.55400.554055,500
Apr 3, 20240.51000.57300.50000.54100.541057,600
Apr 2, 20240.57800.57800.51000.51000.510062,200
Apr 1, 20240.52000.56400.51000.52000.520052,800
Mar 28, 20240.53000.53500.51000.51000.510048,900
Mar 27, 20240.54000.55600.52800.53500.5350107,400
Mar 26, 20240.52200.55000.52200.54000.540034,900
Mar 25, 20240.52000.53300.51000.52500.525094,100
Mar 22, 20240.54600.54600.51200.51500.515075,700
Mar 21, 20240.56600.56600.52000.54600.546043,600
Mar 20, 20240.54000.57000.52000.54700.547022,900
Mar 19, 20240.56000.56000.54000.55300.553072,100
Mar 18, 20240.55000.59500.55000.58000.580051,700
Mar 15, 20240.53000.56500.52000.56500.5650114,900
Mar 14, 20240.60600.60600.51000.55000.5500132,500
Mar 13, 20240.60800.62000.57000.57900.579048,000
Mar 12, 20240.64400.64400.56500.60800.608082,100
Mar 11, 20240.65000.66500.51000.58400.5840229,700
Mar 8, 20240.60500.65600.60000.61700.617073,200
Mar 7, 20240.70000.70800.57000.59700.5970324,200
Mar 6, 20240.77800.79400.67700.70000.7000128,400
Mar 5, 20240.87400.87600.75000.75400.754079,200
Mar 4, 20240.88000.90600.83000.88200.882059,100
Mar 1, 20240.90100.91200.78000.88600.8860524,500
Feb 29, 20240.91000.94600.89000.89500.895084,300
Feb 28, 20240.98800.98800.93900.94000.940044,100
Feb 27, 20240.95000.96200.91000.95400.954038,600
Feb 26, 20240.92000.94700.88000.93000.930066,800
Feb 23, 20240.86000.92900.86000.90000.900060,500
Feb 22, 20240.92000.94100.91500.92500.925041,700
Feb 21, 20240.98001.00000.93000.94000.940056,100
Feb 20, 20240.92000.99100.92000.97500.975025,000
Feb 16, 20240.93201.00000.89000.95000.9500170,500
Feb 15, 20240.90100.93600.89000.90800.908079,800
Feb 14, 20240.87100.93000.87100.91300.913066,600
Feb 13, 20240.94000.94000.90000.92400.924080,300
Feb 12, 20240.91000.98000.91000.94200.942054,000
Feb 9, 20240.93000.96800.91000.95000.950071,800
Feb 8, 20240.98000.98000.94900.94900.949038,700
Feb 7, 20240.90001.00000.90000.97000.970024,700
Feb 6, 20240.95001.03000.95000.96000.9600143,000
Feb 5, 20240.97100.99100.91500.93200.932042,100
Feb 2, 20240.97000.99000.97000.97100.971043,700
Feb 1, 20240.99800.99800.94400.96800.968018,400
Jan 31, 20240.90401.01800.88200.89500.8950142,100
Jan 30, 20240.85000.90000.85000.89400.894043,900
Jan 29, 20240.87300.88400.83700.87800.878044,200
Jan 26, 20240.83800.86000.83800.84000.840035,700
Jan 25, 20240.93200.93200.80000.83600.836099,200
Jan 24, 20240.92000.93200.87000.89000.890092,600
Jan 23, 20240.91000.96000.90000.93300.933028,000
Jan 22, 20240.96000.96000.90000.92100.921049,700
Jan 19, 20240.93900.96500.92000.94200.942078,200
Jan 18, 20240.93000.95000.93000.94600.946036,300
Jan 17, 20240.95700.97400.93100.94500.945064,100
Jan 16, 20241.05301.09000.93000.99500.995070,200

Related Tickers